Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

5.030 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.030 0 -0.01(-0.20%)
Dec 23, 2024 4.710 5.110 4.710 5.040 3,202,456 +0.33(+7.01%)
Dec 20, 2024 4.670 4.780 4.670 4.710 2,739,764 +0.01(+0.21%)
Dec 19, 2024 4.560 4.760 4.540 4.700 1,364,719 +0.16(+3.52%)
Dec 18, 2024 4.600 4.640 4.530 4.540 1,380,737 -0.04(-0.87%)
Dec 17, 2024 4.630 4.640 4.540 4.580 1,511,552 -0.10(-2.14%)
Dec 16, 2024 4.800 4.820 4.650 4.680 1,215,238 -0.17(-3.51%)
Dec 13, 2024 5.000 5.010 4.820 4.850 1,387,121 -0.21(-4.15%)
Dec 12, 2024 5.090 5.090 5.000 5.060 1,788,074 -0.04(-0.78%)
Dec 11, 2024 5.070 5.130 5.040 5.100 1,321,988 +0.07(+1.39%)
Dec 10, 2024 5.100 5.100 5.000 5.030 692,333 -0.02(-0.40%)
Dec 09, 2024 5.050 5.160 5.040 5.050 1,285,180 +0.04(+0.80%)
Dec 06, 2024 5.050 5.050 4.890 5.010 835,990 -0.02(-0.40%)
Dec 05, 2024 5.050 5.090 5.010 5.030 987,778 -0.03(-0.59%)
Dec 04, 2024 5.080 5.090 4.930 5.060 1,870,904 -0.05(-0.98%)
Dec 03, 2024 5.210 5.250 5.070 5.110 1,036,153 -0.09(-1.73%)
Dec 02, 2024 5.290 5.310 5.150 5.200 596,026 -0.09(-1.70%)
Nov 29, 2024 5.280 5.330 5.270 5.290 533,253 +0.04(+0.76%)
Nov 28, 2024 5.170 5.270 5.160 5.250 411,360 +0.04(+0.77%)
Nov 27, 2024 5.240 5.290 5.170 5.210 1,682,921 -0.04(-0.76%)
Nov 26, 2024 5.400 5.400 5.190 5.250 1,791,123 -0.17(-3.14%)
Nov 25, 2024 5.460 5.500 5.380 5.420 1,700,663 +0.00(+0.00%)
Nov 22, 2024 5.490 5.540 5.400 5.420 1,434,860 -0.10(-1.81%)
Nov 21, 2024 5.420 5.580 5.320 5.520 2,143,997 +0.21(+3.95%)
Nov 20, 2024 5.000 5.320 5.000 5.310 2,561,091 +0.31(+6.20%)
Nov 19, 2024 5.060 5.180 4.970 5.000 1,573,422 -0.09(-1.77%)
Nov 18, 2024 4.980 5.140 4.940 5.090 2,440,492 +0.15(+3.04%)
Nov 15, 2024 5.050 5.080 4.840 4.940 2,538,950 -0.19(-3.70%)
Nov 14, 2024 5.130 5.200 5.040 5.130 933,486 +0.02(+0.39%)
Nov 13, 2024 5.140 5.140 4.990 5.110 829,131 -0.02(-0.39%)
Nov 12, 2024 5.190 5.230 5.120 5.130 559,402 -0.03(-0.58%)
Nov 11, 2024 5.050 5.200 4.980 5.160 864,501 +0.11(+2.18%)
Nov 08, 2024 5.140 5.140 4.980 5.050 1,309,954 -0.12(-2.32%)
Nov 07, 2024 5.150 5.190 5.100 5.170 656,689 +0.03(+0.58%)
Nov 06, 2024 5.080 5.180 5.080 5.140 365,571 +0.03(+0.59%)
Nov 05, 2024 5.180 5.190 5.060 5.110 1,028,451 -0.06(-1.16%)
Nov 04, 2024 5.110 5.240 5.110 5.170 590,772 +0.06(+1.17%)
Nov 01, 2024 5.270 5.280 5.050 5.110 583,263 -0.08(-1.54%)
Oct 31, 2024 5.310 5.310 5.140 5.190 1,022,777 -0.10(-1.89%)
Oct 30, 2024 5.290 5.340 5.230 5.290 458,144 +0.00(+0.00%)
Oct 29, 2024 5.250 5.310 5.240 5.290 732,568 +0.00(+0.00%)
Oct 28, 2024 5.220 5.330 5.170 5.290 1,392,354 -0.09(-1.67%)
Oct 25, 2024 5.360 5.440 5.340 5.380 686,956 +0.03(+0.56%)
Oct 24, 2024 5.290 5.360 5.220 5.350 1,436,268 +0.06(+1.13%)
Oct 23, 2024 5.400 5.410 5.240 5.290 1,181,207 -0.16(-2.94%)
Oct 22, 2024 5.520 5.520 5.420 5.450 1,760,107 -0.07(-1.27%)
Oct 21, 2024 5.560 5.630 5.490 5.520 1,069,243 -0.01(-0.18%)
Oct 18, 2024 5.520 5.550 5.430 5.530 1,378,401 +0.00(+0.00%)
Oct 17, 2024 5.400 5.550 5.400 5.530 790,509 +0.12(+2.22%)
Oct 16, 2024 5.430 5.500 5.390 5.410 1,107,444 -0.01(-0.18%)
Oct 15, 2024 5.580 5.590 5.410 5.420 1,917,445 -0.29(-5.08%)
Oct 11, 2024 5.710 0 +0.04(+0.71%)
Oct 10, 2024 5.660 5.700 5.590 5.670 799,336 +0.03(+0.53%)
Oct 09, 2024 5.640 5.690 5.620 5.640 651,865 -0.05(-0.88%)
Oct 08, 2024 5.870 5.870 5.650 5.690 1,776,943 -0.26(-4.37%)
Oct 07, 2024 5.950 6.030 5.910 5.950 1,009,223 +0.04(+0.68%)
Oct 04, 2024 6.000 6.030 5.890 5.910 1,293,809 -0.06(-1.01%)
Oct 03, 2024 5.760 6.000 5.730 5.970 1,509,007 +0.22(+3.83%)
Oct 02, 2024 5.850 5.890 5.680 5.750 707,770 -0.03(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.