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 (%)
Nov 30, 2012 7.820 7.960 7.810 7.840 210,069 +0.02(+0.26%)
Nov 29, 2012 7.940 8.000 7.680 7.820 218,821 -0.12(-1.51%)
Nov 28, 2012 7.750 7.980 7.720 7.940 109,776 +0.06(+0.76%)
Nov 27, 2012 7.830 7.940 7.600 7.880 209,258 +0.00(+0.00%)
Nov 26, 2012 8.000 8.000 7.850 7.880 91,070 -0.18(-2.23%)
Nov 24, 2012 8.020 8.090 8.010 8.060 45,712 +0.00(+0.00%)
Nov 23, 2012 8.020 8.090 8.010 8.060 45,712 +0.01(+0.12%)
Nov 22, 2012 7.990 8.050 7.900 8.050 44,869 +0.13(+1.64%)
Nov 21, 2012 8.070 8.080 7.850 7.920 156,721 -0.12(-1.49%)
Nov 20, 2012 8.080 8.100 8.010 8.040 123,895 -0.03(-0.37%)
Nov 19, 2012 8.000 8.150 8.000 8.070 134,949 +0.08(+1.00%)
Nov 16, 2012 7.900 8.080 7.890 7.990 354,926 +0.05(+0.63%)
Nov 15, 2012 7.570 7.990 7.570 7.940 379,867 +0.57(+7.73%)
Nov 14, 2012 7.130 7.620 7.120 7.370 208,263 +0.25(+3.51%)
Nov 13, 2012 7.610 7.690 7.110 7.120 419,666 -0.54(-7.05%)
Nov 12, 2012 7.830 7.840 7.610 7.660 82,541 -0.01(-0.13%)
Nov 09, 2012 7.840 7.930 7.600 7.670 199,741 -0.21(-2.66%)
Nov 08, 2012 8.100 8.150 7.810 7.880 195,870 -0.18(-2.23%)
Nov 07, 2012 8.160 8.220 8.020 8.060 226,967 -0.21(-2.54%)
Nov 06, 2012 8.300 8.300 8.170 8.270 138,151 +0.06(+0.73%)
Nov 05, 2012 8.290 8.290 8.150 8.210 102,101 -0.11(-1.32%)
Nov 02, 2012 8.380 8.400 8.200 8.320 147,033 -0.08(-0.95%)
Nov 01, 2012 8.200 8.420 8.190 8.400 177,914 +0.21(+2.56%)
Oct 31, 2012 8.400 8.460 8.150 8.190 233,928 -0.21(-2.50%)
Oct 30, 2012 8.300 8.400 8.260 8.400 79,422 +0.06(+0.72%)
Oct 29, 2012 8.140 8.350 8.110 8.340 101,499 +0.22(+2.71%)
Oct 26, 2012 8.230 8.230 8.070 8.120 102,287 -0.07(-0.85%)
Oct 25, 2012 8.110 8.290 8.060 8.190 210,794 +0.17(+2.12%)
Oct 24, 2012 8.460 8.460 8.000 8.020 315,715 -0.39(-4.64%)
Oct 23, 2012 8.140 8.490 7.860 8.410 439,041 -0.23(-2.66%)
Oct 19, 2012 8.550 8.730 8.500 8.640 545,871 +0.15(+1.77%)
Oct 18, 2012 8.510 8.670 8.380 8.490 1,310,642 -0.24(-2.75%)
Oct 17, 2012 8.400 8.800 8.300 8.730 993,007 +0.64(+7.91%)
Oct 16, 2012 7.730 8.240 7.690 8.090 1,006,605 +0.44(+5.75%)
Oct 15, 2012 7.700 7.800 7.610 7.650 193,336 -0.08(-1.03%)
Oct 12, 2012 7.650 7.850 7.650 7.730 174,436 +0.05(+0.65%)
Oct 11, 2012 7.740 7.890 7.630 7.680 700,311 +0.02(+0.26%)
Oct 10, 2012 7.620 7.770 7.620 7.660 159,781 +0.02(+0.26%)
Oct 09, 2012 7.760 7.770 7.580 7.640 676,890 -0.16(-2.05%)
Oct 05, 2012 7.800 7.800 7.800 0 +0.26(+3.45%)
Oct 04, 2012 7.510 7.700 7.500 7.540 279,179 +0.09(+1.21%)
Oct 03, 2012 7.680 7.680 7.400 7.450 787,390 -0.25(-3.25%)
Oct 02, 2012 7.000 7.830 7.000 7.700 1,407,709 +0.72(+10.32%)
Oct 01, 2012 6.700 6.990 6.660 6.980 1,252,225 +0.34(+5.12%)
Sep 28, 2012 6.600 6.730 6.430 6.640 334,566 +0.10(+1.53%)
Sep 27, 2012 6.480 6.600 6.480 6.540 303,817 +0.10(+1.55%)
Sep 26, 2012 6.510 6.530 6.400 6.440 274,485 -0.07(-1.08%)
Sep 25, 2012 6.750 6.790 6.420 6.510 502,932 -0.24(-3.56%)
Sep 24, 2012 6.800 6.860 6.690 6.750 203,393 -0.08(-1.17%)
Sep 21, 2012 6.830 6.840 6.580 6.830 3,353,872 +0.14(+2.09%)
Sep 20, 2012 6.580 6.750 6.560 6.690 218,043 +0.11(+1.67%)
Sep 19, 2012 6.550 6.640 6.550 6.580 263,823 +0.08(+1.23%)
Sep 18, 2012 6.600 6.660 6.480 6.500 363,296 -0.14(-2.11%)
Sep 17, 2012 6.590 6.700 6.530 6.640 229,637 +0.04(+0.61%)
Sep 14, 2012 6.520 6.740 6.500 6.600 201,954 +0.11(+1.69%)
Sep 13, 2012 6.590 6.610 6.400 6.490 172,789 -0.16(-2.41%)
Sep 12, 2012 6.710 6.790 6.570 6.650 205,000 -0.02(-0.30%)
Sep 11, 2012 6.780 6.840 6.580 6.670 245,225 -0.10(-1.48%)
Sep 10, 2012 6.560 6.840 6.560 6.770 227,182 +0.20(+3.04%)
Sep 07, 2012 6.770 6.870 6.560 6.570 238,494 -0.17(-2.52%)
Sep 06, 2012 6.740 6.890 6.700 6.740 248,395 +0.04(+0.60%)
Sep 05, 2012 6.710 6.710 6.670 6.700 92,980 +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.