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

Birchcliff Energy (TSX: BIR )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 3.170 3.200 3.080 3.120 1,114,850 -0.11(-3.41%)
May 30, 2019 3.380 3.390 3.120 3.230 2,478,672 -0.15(-4.44%)
May 29, 2019 3.250 3.430 3.180 3.380 730,238 +0.07(+2.11%)
May 28, 2019 3.440 3.480 3.300 3.310 987,514 -0.12(-3.50%)
May 27, 2019 3.400 3.480 3.390 3.430 427,074 -0.03(-0.87%)
May 24, 2019 3.470 3.490 3.350 3.460 895,200 +0.04(+1.17%)
May 23, 2019 3.560 3.580 3.390 3.420 863,608 -0.24(-6.56%)
May 22, 2019 3.770 3.820 3.650 3.660 1,902,037 -0.16(-4.19%)
May 21, 2019 3.890 3.890 3.740 3.820 635,383 -0.08(-2.05%)
May 17, 2019 3.900 3.900 3.900 0 +0.03(+0.78%)
May 16, 2019 3.770 3.930 3.770 3.870 3,770,203 +0.26(+7.20%)
May 15, 2019 3.490 3.630 3.490 3.610 763,872 +0.05(+1.40%)
May 14, 2019 3.400 3.610 3.400 3.560 986,066 +0.20(+5.95%)
May 13, 2019 3.490 3.490 3.340 3.360 525,302 -0.10(-2.89%)
May 10, 2019 3.480 3.520 3.380 3.460 995,864 -0.01(-0.29%)
May 09, 2019 3.500 3.510 3.420 3.470 283,754 -0.06(-1.70%)
May 08, 2019 3.360 3.610 3.360 3.530 955,544 +0.16(+4.75%)
May 07, 2019 3.320 3.380 3.280 3.370 595,466 +0.00(+0.00%)
May 06, 2019 3.200 3.450 3.200 3.370 1,933,885 +0.14(+4.33%)
May 03, 2019 3.170 3.270 3.120 3.230 621,369 +0.06(+1.89%)
May 02, 2019 3.300 3.300 3.160 3.170 588,620 -0.15(-4.52%)
May 01, 2019 3.490 3.490 3.310 3.320 366,493 -0.18(-5.14%)
Apr 30, 2019 3.550 3.550 3.410 3.500 645,305 -0.02(-0.57%)
Apr 29, 2019 3.540 3.550 3.500 3.520 582,052 -0.01(-0.28%)
Apr 26, 2019 3.650 3.650 3.500 3.530 497,041 -0.16(-4.34%)
Apr 25, 2019 3.680 3.750 3.650 3.690 271,075 +0.00(+0.00%)
Apr 24, 2019 3.750 3.750 3.660 3.690 581,222 -0.04(-1.07%)
Apr 23, 2019 3.780 3.850 3.690 3.730 486,073 -0.04(-1.06%)
Apr 22, 2019 3.660 3.790 3.630 3.770 575,059 +0.16(+4.43%)
Apr 18, 2019 3.610 3.610 3.610 0 -0.05(-1.37%)
Apr 17, 2019 3.810 3.820 3.610 3.660 623,760 -0.11(-2.92%)
Apr 16, 2019 3.750 3.840 3.730 3.770 518,493 +0.01(+0.27%)
Apr 15, 2019 3.860 3.910 3.730 3.760 584,637 -0.11(-2.84%)
Apr 12, 2019 3.920 3.960 3.830 3.870 343,004 +0.01(+0.26%)
Apr 11, 2019 3.890 3.980 3.810 3.860 872,543 -0.06(-1.53%)
Apr 10, 2019 3.790 3.930 3.730 3.920 905,104 +0.16(+4.26%)
Apr 09, 2019 3.700 3.820 3.690 3.760 449,319 +0.04(+1.08%)
Apr 08, 2019 3.660 3.740 3.640 3.720 399,192 +0.10(+2.76%)
Apr 05, 2019 3.520 3.640 3.520 3.620 382,183 +0.12(+3.43%)
Apr 04, 2019 3.510 3.550 3.480 3.500 557,243 -0.02(-0.57%)
Apr 03, 2019 3.590 3.600 3.500 3.520 635,304 -0.07(-1.95%)
Apr 02, 2019 3.680 3.680 3.560 3.590 395,378 -0.07(-1.91%)
Apr 01, 2019 3.610 3.700 3.600 3.660 288,209 +0.10(+2.81%)
Mar 29, 2019 3.730 3.730 3.560 3.560 537,956 -0.12(-3.26%)
Mar 28, 2019 3.720 3.750 3.670 3.680 277,804 -0.07(-1.87%)
Mar 27, 2019 3.820 3.860 3.720 3.750 563,927 -0.09(-2.34%)
Mar 26, 2019 3.860 3.960 3.840 3.840 380,741 +0.03(+0.79%)
Mar 25, 2019 3.900 3.920 3.810 3.810 401,397 -0.14(-3.54%)
Mar 22, 2019 3.920 3.990 3.810 3.950 970,490 +0.02(+0.51%)
Mar 21, 2019 3.910 4.000 3.900 3.930 876,572 +0.00(+0.00%)
Mar 20, 2019 3.750 3.930 3.670 3.930 738,925 +0.16(+4.24%)
Mar 19, 2019 3.880 3.910 3.750 3.770 633,393 -0.09(-2.33%)
Mar 18, 2019 3.740 3.930 3.740 3.860 1,055,279 +0.14(+3.76%)
Mar 15, 2019 3.650 3.760 3.640 3.720 1,032,739 +0.04(+1.09%)
Mar 14, 2019 3.630 3.770 3.600 3.680 1,718,275 +0.14(+3.95%)
Mar 13, 2019 3.510 3.590 3.500 3.540 356,099 +0.06(+1.72%)
Mar 12, 2019 3.480 3.550 3.470 3.480 315,706 +0.03(+0.87%)
Mar 11, 2019 3.450 3.520 3.410 3.450 323,567 +0.02(+0.58%)
Mar 08, 2019 3.530 3.530 3.420 3.430 863,925 -0.18(-4.99%)
Mar 07, 2019 3.470 3.630 3.430 3.610 538,653 +0.14(+4.03%)
Mar 06, 2019 3.620 3.620 3.460 3.470 541,128 -0.15(-4.14%)
Mar 05, 2019 3.660 3.690 3.610 3.620 235,720 -0.02(-0.55%)
Mar 04, 2019 3.710 3.710 3.580 3.640 540,266 -0.02(-0.55%)
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.