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 31, 2017 8.010 8.170 8.010 8.020 1,457,946 -0.12(-1.47%)
Jan 30, 2017 8.350 8.370 8.060 8.140 807,566 -0.29(-3.44%)
Jan 27, 2017 8.400 8.500 8.400 8.430 836,803 -0.10(-1.17%)
Jan 26, 2017 8.710 8.880 8.510 8.530 1,214,777 -0.11(-1.27%)
Jan 25, 2017 8.480 8.700 8.480 8.640 1,285,352 +0.11(+1.29%)
Jan 24, 2017 8.310 8.540 8.230 8.530 1,919,805 +0.34(+4.15%)
Jan 23, 2017 8.550 8.560 8.150 8.190 1,564,996 -0.44(-5.10%)
Jan 20, 2017 8.430 8.720 8.350 8.630 1,268,045 +0.23(+2.74%)
Jan 19, 2017 8.400 8.470 8.280 8.400 731,356 +0.18(+2.19%)
Jan 18, 2017 8.540 8.540 8.210 8.220 1,960,569 -0.37(-4.31%)
Jan 17, 2017 8.780 8.820 8.580 8.590 1,720,178 -0.06(-0.69%)
Jan 16, 2017 8.740 8.760 8.600 8.650 292,843 -0.18(-2.04%)
Jan 13, 2017 8.690 8.910 8.580 8.830 1,028,752 +0.20(+2.32%)
Jan 12, 2017 8.700 8.750 8.510 8.630 1,744,665 +0.05(+0.58%)
Jan 11, 2017 8.640 8.640 8.480 8.580 1,242,003 +0.05(+0.59%)
Jan 10, 2017 8.650 8.740 8.500 8.530 1,417,577 +0.03(+0.35%)
Jan 09, 2017 8.820 8.820 8.450 8.500 1,858,557 -0.45(-5.03%)
Jan 06, 2017 9.000 9.090 8.850 8.950 859,165 -0.08(-0.89%)
Jan 05, 2017 9.180 9.340 9.000 9.030 606,269 -0.11(-1.20%)
Jan 04, 2017 9.100 9.200 8.980 9.140 1,073,804 +0.12(+1.33%)
Jan 03, 2017 9.580 9.580 8.880 9.020 1,344,095 -0.35(-3.74%)
Dec 30, 2016 9.370 9.370 9.370 0 +0.13(+1.41%)
Dec 29, 2016 9.290 9.340 9.080 9.240 864,653 -0.08(-0.86%)
Dec 28, 2016 9.240 9.460 9.230 9.320 905,130 +0.00(+0.00%)
Dec 23, 2016 9.320 9.320 9.320 0 -0.12(-1.27%)
Dec 22, 2016 9.510 9.590 9.410 9.440 966,486 -0.13(-1.36%)
Dec 21, 2016 9.570 9.770 9.560 9.570 714,661 +0.06(+0.63%)
Dec 20, 2016 9.660 9.720 9.450 9.510 1,084,652 -0.11(-1.14%)
Dec 19, 2016 9.800 9.920 9.570 9.620 1,093,057 -0.20(-2.04%)
Dec 16, 2016 9.970 9.970 9.670 9.820 1,041,703 -0.07(-0.71%)
Dec 15, 2016 9.660 10.00 9.600 9.890 865,182 +0.14(+1.44%)
Dec 14, 2016 10.00 10.12 9.700 9.750 1,505,623 -0.40(-3.94%)
Dec 13, 2016 9.970 10.20 9.820 10.15 1,746,443 +0.31(+3.15%)
Dec 12, 2016 10.40 10.50 9.780 9.840 1,896,126 -0.27(-2.67%)
Dec 09, 2016 10.00 10.19 9.970 10.11 2,193,967 +0.20(+2.02%)
Dec 08, 2016 9.860 9.960 9.740 9.910 1,853,903 +0.21(+2.16%)
Dec 07, 2016 9.740 9.850 9.620 9.700 1,761,912 +0.08(+0.83%)
Dec 06, 2016 9.390 9.650 9.180 9.620 1,842,475 +0.22(+2.34%)
Dec 05, 2016 9.460 9.680 9.340 9.400 976,931 +0.12(+1.29%)
Dec 02, 2016 9.300 9.480 9.160 9.280 755,259 +0.07(+0.76%)
Dec 01, 2016 9.300 9.890 9.130 9.210 2,094,282 +0.13(+1.43%)
Nov 30, 2016 8.710 9.090 8.500 9.080 2,783,650 +0.96(+11.82%)
Nov 29, 2016 8.290 8.310 8.060 8.120 933,256 -0.30(-3.56%)
Nov 28, 2016 8.790 8.800 8.395 8.420 1,143,002 -0.28(-3.22%)
Nov 25, 2016 8.810 8.840 8.670 8.700 479,886 -0.11(-1.25%)
Nov 24, 2016 8.780 8.880 8.710 8.810 205,039 +0.00(+0.00%)
Nov 23, 2016 8.690 8.910 8.630 8.810 589,074 +0.02(+0.23%)
Nov 22, 2016 8.920 9.050 8.640 8.790 773,832 -0.18(-2.01%)
Nov 21, 2016 8.730 9.000 8.650 8.970 1,482,611 +0.54(+6.41%)
Nov 18, 2016 8.520 8.650 8.340 8.430 836,550 -0.07(-0.82%)
Nov 17, 2016 8.610 8.790 8.370 8.500 1,841,197 -0.03(-0.35%)
Nov 16, 2016 8.750 8.830 8.510 8.530 1,552,925 -0.33(-3.72%)
Nov 15, 2016 8.800 9.020 8.770 8.860 1,417,923 +0.26(+3.02%)
Nov 14, 2016 8.210 8.650 8.210 8.600 1,087,464 +0.33(+3.99%)
Nov 11, 2016 8.300 8.340 7.990 8.270 1,100,068 -0.14(-1.66%)
Nov 10, 2016 8.910 8.300 8.410 2,387,816 -0.50(-5.61%)
Nov 09, 2016 8.440 8.970 8.380 8.910 1,235,438 +0.37(+4.33%)
Nov 08, 2016 8.420 8.560 8.370 8.540 834,051 -0.01(-0.12%)
Nov 07, 2016 8.650 8.650 8.430 8.550 1,189,406 +0.12(+1.42%)
Nov 04, 2016 8.380 8.570 8.320 8.430 810,517 +0.06(+0.72%)
Nov 03, 2016 8.270 8.520 8.260 8.370 1,259,812 +0.12(+1.45%)
Nov 02, 2016 8.400 8.480 8.180 8.250 1,428,135 -0.24(-2.83%)
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.