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

Birchcliff Energy (TSX: BIR )

6.210 +0.110 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 2.170 2.170 2.110 2.140 498,753 -0.03(-1.38%)
Sep 27, 2019 2.130 2.220 2.100 2.170 770,699 +0.01(+0.46%)
Sep 26, 2019 2.130 2.190 2.070 2.160 622,464 +0.01(+0.47%)
Sep 25, 2019 2.150 2.230 2.120 2.150 1,036,806 -0.05(-2.27%)
Sep 24, 2019 2.350 2.350 2.190 2.200 887,701 -0.17(-7.17%)
Sep 23, 2019 2.340 2.430 2.340 2.370 1,176,615 +0.02(+0.85%)
Sep 20, 2019 2.230 2.390 2.160 2.350 10,443,653 +0.13(+5.86%)
Sep 19, 2019 2.280 2.300 2.190 2.220 1,674,834 -0.06(-2.63%)
Sep 18, 2019 2.400 2.400 2.240 2.280 2,216,318 -0.15(-6.17%)
Sep 17, 2019 2.430 2.480 2.320 2.430 2,294,308 +0.02(+0.83%)
Sep 16, 2019 2.570 2.570 2.380 2.410 3,385,957 +0.08(+3.43%)
Sep 13, 2019 2.320 2.360 2.240 2.330 2,825,718 +0.03(+1.30%)
Sep 12, 2019 2.170 2.320 2.140 2.300 1,606,058 +0.08(+3.60%)
Sep 11, 2019 2.280 2.290 2.170 2.220 1,400,779 +0.00(+0.00%)
Sep 10, 2019 2.130 2.260 2.130 2.220 2,251,900 +0.13(+6.22%)
Sep 09, 2019 2.120 2.140 2.090 2.090 1,528,986 +0.03(+1.46%)
Sep 06, 2019 2.030 2.090 1.950 2.060 2,011,308 +0.03(+1.48%)
Sep 05, 2019 1.920 2.090 1.900 2.030 1,749,786 +0.15(+7.98%)
Sep 04, 2019 1.850 1.910 1.810 1.880 1,939,010 +0.06(+3.30%)
Sep 03, 2019 1.760 1.840 1.710 1.820 1,187,303 +0.05(+2.82%)
Aug 30, 2019 1.770 1.770 1.770 0 -0.12(-6.35%)
Aug 29, 2019 1.910 1.940 1.870 1.890 1,851,478 +0.00(+0.00%)
Aug 28, 2019 1.800 1.930 1.800 1.890 1,830,326 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.690 1.760 2,413,393 -0.10(-5.38%)
Aug 26, 2019 1.960 1.970 1.860 1.860 1,730,325 -0.07(-3.63%)
Aug 23, 2019 2.100 2.100 1.920 1.930 4,212,260 -0.20(-9.39%)
Aug 22, 2019 2.160 2.210 2.100 2.130 1,550,388 -0.02(-0.93%)
Aug 21, 2019 2.230 2.250 2.130 2.150 1,554,908 -0.06(-2.71%)
Aug 20, 2019 2.100 2.300 2.040 2.210 2,964,371 +0.13(+6.25%)
Aug 19, 2019 2.030 2.090 1.980 2.080 2,732,526 +0.09(+4.52%)
Aug 16, 2019 1.950 2.000 1.940 1.990 2,177,800 +0.08(+4.19%)
Aug 15, 2019 2.110 2.110 1.900 1.910 4,012,180 -0.19(-9.05%)
Aug 14, 2019 2.280 2.280 2.100 2.100 1,437,654 -0.19(-8.30%)
Aug 13, 2019 2.180 2.330 2.160 2.290 752,096 +0.10(+4.57%)
Aug 12, 2019 2.360 2.360 2.180 2.190 895,614 -0.16(-6.81%)
Aug 09, 2019 2.370 2.380 2.320 2.350 300,386 +0.00(+0.00%)
Aug 08, 2019 2.360 2.390 2.310 2.350 442,229 +0.03(+1.29%)
Aug 07, 2019 2.340 2.390 2.290 2.320 701,887 -0.07(-2.93%)
Aug 06, 2019 2.470 2.500 2.310 2.390 1,232,300 -0.13(-5.16%)
Aug 02, 2019 2.520 2.520 2.520 0 -0.02(-0.79%)
Aug 01, 2019 2.630 2.650 2.430 2.540 1,376,976 -0.09(-3.42%)
Jul 31, 2019 2.660 2.680 2.610 2.630 1,508,733 +0.01(+0.38%)
Jul 30, 2019 2.540 2.670 2.520 2.620 870,294 +0.08(+3.15%)
Jul 29, 2019 2.630 2.630 2.530 2.540 582,325 -0.08(-3.05%)
Jul 26, 2019 2.720 2.760 2.600 2.620 991,156 -0.11(-4.03%)
Jul 25, 2019 2.850 2.850 2.690 2.730 811,614 -0.10(-3.53%)
Jul 24, 2019 2.910 2.920 2.790 2.830 587,797 -0.09(-3.08%)
Jul 23, 2019 3.020 3.040 2.900 2.920 474,133 -0.09(-2.99%)
Jul 22, 2019 2.990 3.050 2.930 3.010 722,875 +0.02(+0.67%)
Jul 19, 2019 2.880 3.010 2.870 2.990 980,027 +0.10(+3.46%)
Jul 18, 2019 2.860 2.900 2.850 2.890 506,614 +0.02(+0.70%)
Jul 17, 2019 2.830 2.920 2.820 2.870 899,691 +0.03(+1.06%)
Jul 16, 2019 2.830 2.850 2.790 2.840 576,375 +0.00(+0.00%)
Jul 15, 2019 2.710 2.870 2.680 2.840 3,347,953 +0.15(+5.58%)
Jul 12, 2019 2.700 2.720 2.680 2.690 321,660 +0.00(+0.00%)
Jul 11, 2019 2.750 2.750 2.670 2.690 407,510 -0.03(-1.10%)
Jul 10, 2019 2.720 2.730 2.660 2.720 1,543,567 +0.04(+1.49%)
Jul 09, 2019 2.750 2.770 2.650 2.680 648,974 -0.08(-2.90%)
Jul 08, 2019 2.690 2.770 2.690 2.760 1,091,913 +0.08(+2.99%)
Jul 05, 2019 2.650 2.680 2.640 2.680 336,129 +0.06(+2.29%)
Jul 04, 2019 2.600 2.620 2.560 2.620 145,979 +0.04(+1.55%)
Jul 03, 2019 2.590 2.600 2.550 2.580 475,297 +0.02(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.