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, 2013 8.900 9.040 8.800 8.950 648,416 +0.11(+1.24%)
May 30, 2013 8.670 8.870 8.605 8.840 258,531 +0.21(+2.43%)
May 29, 2013 8.510 8.700 8.500 8.630 276,067 -0.01(-0.12%)
May 28, 2013 8.570 8.640 8.480 8.640 196,792 +0.08(+0.93%)
May 27, 2013 8.550 8.730 8.520 8.560 117,954 +0.08(+0.94%)
May 24, 2013 8.540 8.550 8.440 8.480 90,270 -0.09(-1.05%)
May 23, 2013 8.410 8.620 8.380 8.570 144,818 +0.03(+0.35%)
May 22, 2013 8.510 8.640 8.470 8.540 294,374 +0.03(+0.35%)
May 21, 2013 8.270 8.530 8.270 8.510 428,304 +0.26(+3.15%)
May 17, 2013 8.250 8.250 8.250 0 +0.22(+2.74%)
May 16, 2013 7.990 8.220 7.990 8.030 380,310 +0.03(+0.37%)
May 15, 2013 7.800 8.020 7.780 8.000 575,667 +0.32(+4.17%)
May 13, 2013 7.730 7.740 7.640 7.680 561,691 -0.08(-1.03%)
May 10, 2013 7.800 7.800 7.640 7.760 528,664 -0.06(-0.77%)
May 09, 2013 7.830 7.900 7.740 7.820 149,249 -0.05(-0.64%)
May 08, 2013 7.900 7.950 7.790 7.870 169,907 +0.02(+0.25%)
May 07, 2013 8.080 8.170 7.840 7.850 282,305 -0.33(-4.03%)
May 06, 2013 8.030 8.250 8.020 8.180 399,271 +0.13(+1.61%)
May 03, 2013 7.980 8.070 7.840 8.050 312,696 +0.21(+2.68%)
May 02, 2013 7.820 7.940 7.790 7.840 130,409 +0.07(+0.90%)
May 01, 2013 7.800 7.950 7.770 7.770 270,410 -0.13(-1.65%)
Apr 30, 2013 8.040 8.040 7.850 7.900 1,287,902 -0.18(-2.23%)
Apr 29, 2013 8.100 8.160 7.990 8.080 352,475 +0.00(+0.00%)
Apr 26, 2013 8.060 8.120 7.980 8.080 529,139 +0.01(+0.12%)
Apr 25, 2013 7.990 8.240 7.920 8.070 554,345 +0.12(+1.51%)
Apr 24, 2013 7.770 8.030 7.770 7.950 468,962 +0.17(+2.19%)
Apr 23, 2013 7.940 7.950 7.670 7.780 341,738 +0.01(+0.13%)
Apr 22, 2013 7.920 7.930 7.640 7.770 233,804 -0.11(-1.40%)
Apr 19, 2013 7.900 7.940 7.800 7.880 203,619 -0.01(-0.13%)
Apr 18, 2013 8.000 8.090 7.800 7.890 362,534 -0.07(-0.88%)
Apr 17, 2013 8.130 8.190 7.730 7.960 313,901 -0.16(-1.97%)
Apr 16, 2013 8.120 8.300 8.030 8.120 167,074 +0.01(+0.12%)
Apr 15, 2013 8.320 8.400 8.040 8.110 176,165 -0.32(-3.80%)
Apr 12, 2013 8.480 8.480 8.220 8.430 237,599 -0.08(-0.94%)
Apr 11, 2013 8.400 8.570 8.250 8.510 264,292 +0.09(+1.07%)
Apr 10, 2013 8.110 8.480 8.110 8.420 538,654 +0.27(+3.31%)
Apr 09, 2013 8.200 8.210 7.990 8.150 358,634 -0.03(-0.37%)
Apr 08, 2013 8.100 8.230 8.080 8.180 579,362 +0.08(+0.99%)
Apr 05, 2013 7.950 8.110 7.950 8.100 662,687 +0.13(+1.63%)
Apr 04, 2013 8.190 8.200 7.890 7.970 429,016 -0.23(-2.80%)
Apr 03, 2013 8.390 8.400 8.130 8.200 292,837 -0.17(-2.03%)
Apr 02, 2013 8.570 8.570 8.350 8.370 115,311 -0.17(-1.99%)
Apr 01, 2013 8.500 8.560 8.430 8.540 119,370 -0.03(-0.35%)
Mar 28, 2013 8.570 8.570 8.570 0 +0.05(+0.59%)
Mar 27, 2013 8.390 8.520 8.370 8.520 174,139 +0.07(+0.83%)
Mar 26, 2013 8.450 8.470 8.280 8.450 443,546 -0.02(-0.24%)
Mar 25, 2013 8.420 8.550 8.410 8.470 351,503 +0.05(+0.59%)
Mar 22, 2013 8.420 8.540 8.280 8.420 119,992 +0.02(+0.24%)
Mar 21, 2013 8.340 8.570 8.280 8.400 257,481 +0.06(+0.72%)
Mar 20, 2013 8.550 8.550 8.270 8.340 285,044 -0.19(-2.23%)
Mar 19, 2013 8.500 8.600 8.450 8.530 415,341 +0.02(+0.24%)
Mar 18, 2013 8.160 8.600 8.160 8.510 413,794 +0.26(+3.15%)
Mar 15, 2013 8.220 8.320 8.130 8.250 638,935 +0.13(+1.60%)
Mar 14, 2013 8.200 8.450 8.010 8.120 828,596 -0.12(-1.46%)
Mar 13, 2013 8.270 8.270 8.165 8.240 116,220 +0.03(+0.37%)
Mar 12, 2013 7.930 8.260 7.930 8.210 423,791 +0.25(+3.14%)
Mar 11, 2013 7.960 8.010 7.870 7.960 123,817 +0.03(+0.38%)
Mar 08, 2013 7.900 8.020 7.870 7.930 511,511 +0.08(+1.02%)
Mar 07, 2013 7.880 7.880 7.750 7.850 723,589 -0.01(-0.13%)
Mar 06, 2013 7.920 7.960 7.820 7.860 184,785 -0.03(-0.38%)
Mar 05, 2013 7.780 7.980 7.740 7.890 231,062 +0.13(+1.68%)
Mar 04, 2013 7.770 7.830 7.610 7.760 188,843 -0.03(-0.39%)
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.