Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

6.130 -0.080 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2014 10.00 10.19 9.750 10.19 400,597 +0.09(+0.89%)
Nov 27, 2014 10.83 10.83 10.04 10.10 345,824 -0.77(-7.08%)
Nov 26, 2014 11.00 11.13 10.85 10.87 287,278 -0.24(-2.16%)
Nov 25, 2014 11.25 11.42 10.68 11.11 704,212 -0.13(-1.16%)
Nov 24, 2014 11.70 11.70 11.12 11.24 707,332 -0.44(-3.77%)
Nov 21, 2014 11.84 11.86 11.49 11.68 530,246 -0.04(-0.34%)
Nov 20, 2014 11.04 11.84 11.04 11.72 905,815 +0.66(+5.97%)
Nov 19, 2014 11.00 11.16 10.87 11.06 1,628,165 +0.02(+0.18%)
Nov 18, 2014 11.21 11.37 11.00 11.04 504,326 -0.16(-1.43%)
Nov 17, 2014 11.11 11.37 11.02 11.20 849,914 +0.07(+0.63%)
Nov 14, 2014 10.24 11.24 10.19 11.13 1,224,322 +1.00(+9.87%)
Nov 13, 2014 10.93 11.00 10.07 10.13 1,061,349 -0.39(-3.71%)
Nov 12, 2014 10.19 10.60 9.870 10.52 723,582 +0.31(+3.04%)
Nov 11, 2014 9.440 10.25 9.400 10.21 429,815 +0.38(+3.87%)
Nov 10, 2014 10.37 10.44 9.800 9.830 677,070 -0.19(-1.90%)
Nov 07, 2014 9.700 10.08 9.620 10.02 814,952 +0.40(+4.16%)
Nov 06, 2014 8.800 9.830 8.650 9.620 1,194,836 +0.79(+8.95%)
Nov 05, 2014 8.810 8.860 8.650 8.830 1,178,284 +0.20(+2.32%)
Nov 04, 2014 9.090 9.090 8.530 8.630 989,977 -0.48(-5.27%)
Nov 03, 2014 8.910 9.360 8.910 9.110 1,253,468 +0.39(+4.47%)
Oct 31, 2014 8.580 8.780 8.510 8.720 560,443 +0.17(+1.99%)
Oct 30, 2014 8.770 8.770 8.490 8.550 581,603 -0.22(-2.51%)
Oct 29, 2014 8.990 9.020 8.700 8.770 1,177,890 -0.09(-1.02%)
Oct 28, 2014 8.750 8.910 8.640 8.860 959,673 +0.17(+1.96%)
Oct 27, 2014 8.940 8.940 8.490 8.690 822,454 -0.34(-3.77%)
Oct 24, 2014 9.300 9.300 9.000 9.030 726,995 -0.21(-2.27%)
Oct 23, 2014 9.250 9.580 9.210 9.240 455,333 +0.03(+0.33%)
Oct 22, 2014 9.880 9.170 9.210 852,428 -0.37(-3.86%)
Oct 21, 2014 9.370 9.620 9.300 9.580 619,504 +0.38(+4.13%)
Oct 20, 2014 9.460 9.460 9.050 9.200 545,499 -0.10(-1.08%)
Oct 17, 2014 9.450 9.800 9.050 9.300 1,372,266 -0.02(-0.21%)
Oct 16, 2014 8.940 9.320 8.790 9.320 1,931,251 -0.04(-0.43%)
Oct 15, 2014 9.040 9.440 8.560 9.360 1,521,461 +0.16(+1.74%)
Oct 14, 2014 9.410 9.650 9.065 9.200 853,782 -0.20(-2.13%)
Oct 10, 2014 9.400 9.400 9.400 0 -0.13(-1.36%)
Oct 09, 2014 9.750 9.860 9.490 9.530 698,957 -0.19(-1.95%)
Oct 08, 2014 9.740 9.910 9.440 9.720 978,848 -0.09(-0.92%)
Oct 07, 2014 9.800 10.02 9.580 9.810 635,321 -0.04(-0.41%)
Oct 06, 2014 9.960 10.13 9.770 9.850 629,111 -0.13(-1.30%)
Oct 03, 2014 10.19 10.39 9.960 9.980 470,434 -0.12(-1.19%)
Oct 02, 2014 10.00 10.24 9.690 10.10 668,886 -0.01(-0.10%)
Oct 01, 2014 10.61 10.70 10.07 10.11 1,052,720 -0.50(-4.71%)
Sep 30, 2014 10.85 10.86 10.46 10.61 900,880 -0.21(-1.94%)
Sep 29, 2014 10.12 10.88 10.07 10.82 599,312 +0.58(+5.66%)
Sep 26, 2014 10.35 10.36 10.05 10.24 1,044,907 -0.11(-1.06%)
Sep 25, 2014 10.94 10.94 10.32 10.35 825,527 -0.50(-4.61%)
Sep 24, 2014 10.89 11.05 10.57 10.85 1,388,103 -0.01(-0.09%)
Sep 23, 2014 10.95 11.18 10.80 10.86 474,998 -0.13(-1.18%)
Sep 22, 2014 11.28 11.45 10.83 10.99 574,602 -0.51(-4.43%)
Sep 19, 2014 11.66 11.67 11.24 11.50 760,673 -0.23(-1.96%)
Sep 18, 2014 11.92 12.05 11.72 11.73 260,128 -0.19(-1.59%)
Sep 17, 2014 12.20 12.40 11.90 11.92 307,754 -0.32(-2.61%)
Sep 16, 2014 12.29 12.49 12.12 12.24 654,188 -0.07(-0.57%)
Sep 15, 2014 12.44 12.60 12.25 12.31 306,310 -0.21(-1.68%)
Sep 12, 2014 12.48 12.70 12.35 12.52 281,087 +0.01(+0.08%)
Sep 11, 2014 12.44 12.55 12.07 12.51 441,808 +0.05(+0.40%)
Sep 10, 2014 12.58 12.80 12.36 12.46 375,761 -0.24(-1.89%)
Sep 09, 2014 12.34 12.82 12.34 12.70 1,153,787 +0.40(+3.25%)
Sep 08, 2014 12.20 12.35 12.12 12.30 383,197 +0.03(+0.24%)
Sep 05, 2014 12.25 12.41 12.21 12.27 796,121 +0.07(+0.57%)
Sep 04, 2014 12.43 12.54 12.15 12.20 539,411 -0.18(-1.45%)
Sep 03, 2014 12.47 12.55 12.33 12.38 367,276 +0.07(+0.57%)
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.