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, 2009 7.620 7.680 7.410 7.470 198,280 -0.15(-1.97%)
Nov 27, 2009 7.500 7.640 7.440 7.620 176,101 +0.07(+0.93%)
Nov 26, 2009 7.720 7.720 7.520 7.550 90,510 -0.17(-2.20%)
Nov 25, 2009 7.710 7.800 7.620 7.720 183,741 +0.02(+0.26%)
Nov 24, 2009 7.700 7.700 7.500 7.700 217,389 +0.03(+0.39%)
Nov 23, 2009 7.580 7.770 7.580 7.670 492,295 +0.20(+2.68%)
Nov 20, 2009 7.500 7.550 7.460 7.470 332,187 -0.08(-1.06%)
Nov 19, 2009 7.560 7.620 7.460 7.550 566,776 -0.08(-1.05%)
Nov 18, 2009 7.750 7.750 7.520 7.630 542,813 -0.05(-0.65%)
Nov 17, 2009 7.700 7.770 7.600 7.680 419,991 -0.02(-0.26%)
Nov 16, 2009 7.680 7.700 7.530 7.700 274,750 +0.12(+1.58%)
Nov 13, 2009 7.650 7.740 7.580 7.580 549,623 -0.03(-0.39%)
Nov 12, 2009 7.780 7.840 7.550 7.610 381,044 -0.25(-3.18%)
Nov 11, 2009 7.900 7.970 7.820 7.860 230,889 +0.03(+0.38%)
Nov 10, 2009 7.780 7.940 7.760 7.830 381,840 +0.01(+0.13%)
Nov 09, 2009 7.940 8.170 7.750 7.820 318,477 +0.14(+1.82%)
Nov 06, 2009 7.690 7.840 7.570 7.680 219,822 -0.03(-0.39%)
Nov 05, 2009 7.600 7.710 7.530 7.710 261,229 +0.21(+2.80%)
Nov 04, 2009 7.400 7.710 7.400 7.500 271,896 +0.15(+2.04%)
Nov 03, 2009 7.100 7.380 7.100 7.350 297,747 +0.19(+2.65%)
Nov 02, 2009 7.310 7.500 7.150 7.160 179,920 -0.16(-2.19%)
Oct 30, 2009 7.500 7.500 7.190 7.320 276,646 -0.16(-2.14%)
Oct 29, 2009 7.440 7.520 7.270 7.480 731,869 +0.27(+3.74%)
Oct 28, 2009 7.500 7.540 7.140 7.210 443,863 -0.39(-5.13%)
Oct 27, 2009 7.710 7.710 7.470 7.600 520,873 +0.07(+0.93%)
Oct 26, 2009 7.970 7.970 7.430 7.530 426,489 -0.46(-5.76%)
Oct 23, 2009 8.060 8.040 7.890 7.990 280,776 -0.01(-0.12%)
Oct 22, 2009 8.020 8.280 7.940 8.000 546,979 -0.03(-0.37%)
Oct 21, 2009 8.300 8.370 8.020 8.030 987,076 -0.31(-3.72%)
Oct 20, 2009 8.300 8.440 8.300 8.340 1,037,025 +0.14(+1.71%)
Oct 19, 2009 8.330 8.420 8.200 8.200 386,125 -0.17(-2.03%)
Oct 16, 2009 8.490 8.500 8.300 8.370 137,667 -0.13(-1.53%)
Oct 15, 2009 8.600 8.680 8.390 8.500 483,085 -0.13(-1.51%)
Oct 14, 2009 8.750 8.780 8.450 8.630 487,845 +0.17(+2.01%)
Oct 13, 2009 8.700 8.750 8.410 8.460 240,304 -0.11(-1.28%)
Oct 09, 2009 8.750 8.750 8.490 8.570 148,374 -0.20(-2.28%)
Oct 08, 2009 8.540 8.960 8.450 8.770 438,541 +0.32(+3.79%)
Oct 07, 2009 8.440 8.520 8.370 8.450 259,659 +0.00(+0.00%)
Oct 06, 2009 8.390 8.570 8.270 8.450 751,731 +0.25(+3.05%)
Oct 05, 2009 7.790 8.250 7.770 8.200 661,890 +0.52(+6.77%)
Oct 02, 2009 7.650 7.900 7.500 7.680 326,008 +0.03(+0.39%)
Oct 01, 2009 8.110 8.110 7.640 7.650 893,827 -0.60(-7.27%)
Sep 30, 2009 7.920 8.260 7.770 8.250 960,926 +0.42(+5.36%)
Sep 29, 2009 7.670 8.000 7.650 7.830 1,744,211 +0.13(+1.69%)
Sep 28, 2009 7.450 7.760 7.430 7.700 526,238 +0.29(+3.91%)
Sep 25, 2009 7.250 7.600 7.180 7.410 290,731 +0.05(+0.68%)
Sep 24, 2009 7.770 7.770 7.360 7.360 885,500 -0.45(-5.76%)
Sep 23, 2009 7.760 7.880 7.650 7.810 500,944 +0.04(+0.51%)
Sep 22, 2009 7.900 8.000 7.680 7.770 495,052 -0.05(-0.64%)
Sep 21, 2009 7.620 7.920 7.350 7.820 521,436 -0.08(-1.01%)
Sep 18, 2009 8.000 8.050 7.740 7.900 937,207 -0.05(-0.63%)
Sep 17, 2009 8.150 8.280 7.650 7.950 578,811 -0.30(-3.64%)
Sep 16, 2009 8.300 8.400 8.010 8.250 576,094 +0.04(+0.49%)
Sep 15, 2009 7.740 8.270 7.600 8.210 952,585 +0.52(+6.76%)
Sep 14, 2009 7.700 7.720 7.620 7.690 593,600 -0.01(-0.13%)
Sep 11, 2009 7.760 7.980 7.610 7.700 576,196 -0.03(-0.39%)
Sep 10, 2009 7.630 7.790 7.420 7.730 715,465 +0.01(+0.13%)
Sep 09, 2009 7.200 7.810 7.200 7.720 1,146,426 +0.57(+7.97%)
Sep 08, 2009 7.050 7.380 7.050 7.150 954,982 +0.27(+3.92%)
Sep 04, 2009 6.590 6.880 6.570 6.880 492,765 +0.26(+3.93%)
Sep 03, 2009 6.630 6.670 6.550 6.620 877,446 +0.11(+1.69%)
Sep 02, 2009 6.500 6.680 6.500 6.510 328,578 -0.04(-0.61%)
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.