Skip to main content

Birchcliff Energy (TSX: BIR )

6.000 -0.180 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.280 3.320 3.120 3.140 1,048,004 -0.11(-3.38%)
Jan 30, 2019 3.250 3.300 3.240 3.250 789,955 +0.03(+0.93%)
Jan 29, 2019 3.250 3.290 3.210 3.220 1,473,979 +0.00(+0.00%)
Jan 28, 2019 3.260 3.280 3.140 3.220 1,600,231 -0.10(-3.01%)
Jan 25, 2019 3.310 3.370 3.270 3.320 764,653 +0.01(+0.30%)
Jan 24, 2019 3.240 3.330 3.190 3.310 532,644 +0.08(+2.48%)
Jan 23, 2019 3.350 3.370 3.180 3.230 448,147 -0.12(-3.58%)
Jan 22, 2019 3.410 3.410 3.300 3.350 1,288,384 -0.10(-2.90%)
Jan 21, 2019 3.400 3.490 3.400 3.450 334,626 +0.05(+1.47%)
Jan 18, 2019 3.460 3.530 3.390 3.400 534,702 -0.04(-1.16%)
Jan 17, 2019 3.490 3.500 3.320 3.440 2,350,915 -0.07(-1.99%)
Jan 16, 2019 3.430 3.540 3.410 3.510 807,731 +0.10(+2.93%)
Jan 15, 2019 3.350 3.450 3.330 3.410 456,174 +0.10(+3.02%)
Jan 14, 2019 3.430 3.450 3.300 3.310 901,983 -0.15(-4.34%)
Jan 11, 2019 3.480 3.500 3.410 3.460 756,446 -0.03(-0.86%)
Jan 10, 2019 3.370 3.540 3.300 3.490 1,528,366 +0.12(+3.56%)
Jan 09, 2019 3.310 3.390 3.180 3.370 1,148,119 +0.14(+4.33%)
Jan 08, 2019 3.260 3.280 3.130 3.230 1,074,254 +0.02(+0.62%)
Jan 07, 2019 3.250 3.300 3.140 3.210 800,700 +0.00(+0.00%)
Jan 04, 2019 3.190 3.280 3.160 3.210 552,571 +0.12(+3.88%)
Jan 03, 2019 3.140 3.170 3.030 3.090 599,198 -0.02(-0.64%)
Jan 02, 2019 3.000 3.220 2.920 3.110 856,902 +0.07(+2.30%)
Dec 31, 2018 3.040 3.040 3.040 0 +0.06(+2.01%)
Dec 28, 2018 2.670 3.050 2.670 2.980 4,270,585 +0.34(+12.88%)
Dec 27, 2018 2.690 2.760 2.570 2.640 2,345,200 +0.02(+0.76%)
Dec 24, 2018 2.620 2.620 2.620 0 -0.15(-5.42%)
Dec 21, 2018 2.810 2.840 2.750 2.770 2,550,558 -0.03(-1.07%)
Dec 20, 2018 2.700 2.840 2.700 2.800 5,961,747 +0.04(+1.45%)
Dec 19, 2018 2.750 2.830 2.710 2.760 6,600,662 +0.04(+1.47%)
Dec 18, 2018 2.840 2.860 2.720 2.720 3,709,898 -0.14(-4.90%)
Dec 17, 2018 2.990 3.000 2.820 2.860 1,321,629 -0.13(-4.35%)
Dec 14, 2018 3.040 3.100 2.930 2.990 1,488,598 -0.08(-2.61%)
Dec 13, 2018 3.320 3.320 3.030 3.070 1,607,777 -0.22(-6.69%)
Dec 12, 2018 3.310 3.400 3.230 3.290 698,883 +0.04(+1.23%)
Dec 11, 2018 3.290 3.320 3.150 3.250 653,919 -0.01(-0.31%)
Dec 10, 2018 3.280 3.300 3.160 3.260 827,184 -0.04(-1.21%)
Dec 07, 2018 3.460 3.530 3.280 3.300 1,271,570 -0.05(-1.49%)
Dec 06, 2018 3.370 3.400 3.250 3.350 947,459 -0.11(-3.18%)
Dec 05, 2018 3.560 3.590 3.420 3.460 761,906 -0.08(-2.26%)
Dec 04, 2018 3.600 3.720 3.510 3.540 1,079,575 +0.00(+0.00%)
Dec 03, 2018 3.990 3.990 3.500 3.540 1,220,022 +0.01(+0.28%)
Nov 30, 2018 3.580 3.620 3.490 3.530 1,092,847 -0.08(-2.22%)
Nov 29, 2018 3.550 3.690 3.510 3.610 723,365 +0.07(+1.98%)
Nov 28, 2018 3.520 3.660 3.500 3.540 952,103 -0.01(-0.28%)
Nov 27, 2018 3.740 3.740 3.450 3.550 1,405,374 -0.20(-5.33%)
Nov 26, 2018 3.980 4.050 3.730 3.750 1,483,088 -0.18(-4.58%)
Nov 23, 2018 4.000 4.040 3.810 3.930 978,943 -0.20(-4.84%)
Nov 22, 2018 4.090 4.160 4.010 4.130 285,953 +0.08(+1.98%)
Nov 21, 2018 4.040 4.100 4.010 4.050 622,898 +0.11(+2.79%)
Nov 20, 2018 4.020 4.060 3.880 3.940 760,238 -0.19(-4.60%)
Nov 19, 2018 3.970 4.200 3.880 4.130 1,013,160 +0.19(+4.82%)
Nov 16, 2018 4.010 4.080 3.900 3.940 660,149 -0.04(-1.01%)
Nov 15, 2018 4.020 4.050 3.890 3.980 2,008,515 -0.04(-1.00%)
Nov 14, 2018 4.010 4.120 3.850 4.020 1,035,717 +0.12(+3.08%)
Nov 13, 2018 4.050 4.170 3.850 3.900 1,282,634 -0.14(-3.47%)
Nov 12, 2018 4.320 4.380 3.990 4.040 1,432,511 -0.23(-5.39%)
Nov 09, 2018 4.170 4.350 4.070 4.270 3,615,262 -0.01(-0.23%)
Nov 08, 2018 4.430 4.430 4.240 4.280 447,021 -0.14(-3.17%)
Nov 07, 2018 4.620 4.640 4.410 4.420 385,838 -0.13(-2.86%)
Nov 06, 2018 4.490 4.610 4.450 4.550 1,267,531 +0.11(+2.48%)
Nov 05, 2018 4.250 4.490 4.240 4.440 1,542,825 +0.34(+8.29%)
Nov 02, 2018 4.110 4.170 4.050 4.100 879,562 +0.00(+0.00%)
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.