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 (%)
Jan 30, 2009 4.940 4.940 4.610 4.650 304,852 -0.15(-3.12%)
Jan 29, 2009 4.880 4.890 4.750 4.800 306,957 -0.08(-1.64%)
Jan 28, 2009 4.970 4.980 4.850 4.880 892,256 -0.02(-0.41%)
Jan 27, 2009 4.850 5.000 4.750 4.900 731,968 -0.05(-1.01%)
Jan 26, 2009 4.980 5.160 4.840 4.950 463,015 +0.06(+1.23%)
Jan 23, 2009 5.030 5.030 4.870 4.890 1,087,076 -0.14(-2.78%)
Jan 22, 2009 5.160 5.230 5.010 5.030 558,578 -0.22(-4.19%)
Jan 21, 2009 5.380 5.380 5.100 5.250 443,897 +0.00(+0.00%)
Jan 20, 2009 5.450 5.450 5.180 5.250 456,806 -0.18(-3.31%)
Jan 19, 2009 5.470 5.950 5.310 5.430 96,824 -0.04(-0.73%)
Jan 16, 2009 5.480 5.630 5.380 5.470 371,006 +0.12(+2.24%)
Jan 15, 2009 5.180 5.450 4.990 5.350 807,136 +0.14(+2.69%)
Jan 14, 2009 5.350 5.370 5.110 5.210 717,751 -0.19(-3.52%)
Jan 13, 2009 5.260 5.520 5.260 5.400 224,628 +0.15(+2.86%)
Jan 12, 2009 5.420 5.420 5.100 5.250 558,066 -0.31(-5.58%)
Jan 09, 2009 5.500 5.640 5.300 5.560 402,438 +0.08(+1.46%)
Jan 08, 2009 5.270 5.550 5.210 5.480 246,220 +0.13(+2.43%)
Jan 07, 2009 5.650 5.660 5.100 5.350 716,652 -0.31(-5.48%)
Jan 06, 2009 5.790 6.190 5.550 5.660 866,331 +0.12(+2.17%)
Jan 05, 2009 5.650 5.840 5.400 5.540 545,483 -0.03(-0.54%)
Jan 02, 2009 5.000 5.580 5.000 5.570 391,225 +0.52(+10.30%)
Dec 31, 2008 5.190 5.250 4.900 5.050 516,237 -0.14(-2.70%)
Dec 30, 2008 5.030 5.250 4.910 5.190 313,282 +0.16(+3.18%)
Dec 29, 2008 4.680 5.090 4.550 5.030 509,536 +0.63(+14.32%)
Dec 24, 2008 4.430 4.650 4.320 4.400 753,876 -0.15(-3.30%)
Dec 23, 2008 4.510 4.730 4.360 4.550 969,972 +0.00(+0.00%)
Dec 22, 2008 5.000 5.000 4.500 4.550 884,742 -0.50(-9.90%)
Dec 19, 2008 4.830 5.050 4.410 5.050 1,171,003 +0.37(+7.91%)
Dec 18, 2008 4.850 4.970 4.530 4.680 474,262 -0.47(-9.13%)
Dec 17, 2008 5.150 5.150 5.150 5.150 2,408 -0.03(-0.58%)
Dec 16, 2008 4.990 5.200 4.700 5.180 542,921 +0.35(+7.25%)
Dec 15, 2008 5.400 5.580 4.680 4.830 378,995 -0.25(-4.92%)
Dec 12, 2008 4.650 5.320 4.570 5.080 380,122 +0.05(+0.99%)
Dec 11, 2008 5.470 5.970 4.900 5.030 1,197,891 -0.19(-3.64%)
Dec 10, 2008 4.670 5.250 4.670 5.220 766,040 +0.70(+15.49%)
Dec 09, 2008 4.900 4.900 4.450 4.520 412,013 -0.38(-7.76%)
Dec 08, 2008 4.450 4.930 4.400 4.900 461,617 +0.90(+22.50%)
Dec 05, 2008 4.380 4.380 3.830 4.000 550,887 -0.44(-9.91%)
Dec 04, 2008 4.650 4.800 4.440 4.440 430,978 -0.18(-3.90%)
Dec 03, 2008 4.690 4.900 4.550 4.620 213,479 -0.08(-1.70%)
Dec 02, 2008 4.900 5.020 4.610 4.700 1,019,357 -0.11(-2.29%)
Dec 01, 2008 5.250 5.280 4.700 4.810 719,215 -0.89(-15.61%)
Nov 28, 2008 5.540 5.700 5.050 5.700 346,241 +0.20(+3.64%)
Nov 27, 2008 5.350 5.610 5.160 5.500 319,938 +0.18(+3.38%)
Nov 26, 2008 4.600 5.320 4.550 5.320 478,651 +0.74(+16.16%)
Nov 25, 2008 4.650 4.720 4.360 4.580 915,914 -0.07(-1.51%)
Nov 24, 2008 4.790 4.800 4.270 4.650 1,791,841 +0.22(+4.97%)
Nov 21, 2008 4.150 4.460 3.760 4.430 798,026 +0.53(+13.59%)
Nov 20, 2008 4.800 4.800 3.790 3.900 850,502 -1.05(-21.21%)
Nov 19, 2008 5.230 5.350 4.880 4.950 1,611,662 -0.27(-5.17%)
Nov 18, 2008 5.400 5.470 4.910 5.220 702,194 -0.09(-1.69%)
Nov 17, 2008 5.420 5.750 5.250 5.310 464,652 -0.28(-5.01%)
Nov 14, 2008 5.300 5.740 5.250 5.590 1,048,130 +0.41(+7.92%)
Nov 13, 2008 5.270 5.700 4.890 5.180 2,888,678 +0.03(+0.58%)
Nov 12, 2008 5.290 5.480 5.050 5.150 293,458 -0.35(-6.36%)
Nov 11, 2008 5.870 5.870 5.390 5.500 350,598 -0.48(-8.03%)
Nov 10, 2008 5.950 6.080 5.500 5.980 364,190 +0.37(+6.60%)
Nov 07, 2008 5.900 5.950 5.500 5.610 353,354 -0.12(-2.09%)
Nov 06, 2008 6.150 6.290 5.690 5.730 385,656 -0.48(-7.73%)
Nov 05, 2008 6.550 6.660 5.900 6.210 583,179 -0.41(-6.19%)
Nov 04, 2008 6.210 6.750 5.990 6.620 1,728,096 +0.72(+12.20%)
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.