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 (%)
Dec 29, 2006 3.850 4.090 3.800 4.090 113,740 +0.24(+6.23%)
Dec 28, 2006 3.780 3.860 3.780 3.850 6,800 +0.09(+2.39%)
Dec 27, 2006 3.810 3.830 3.710 3.760 11,943 -0.04(-1.05%)
Dec 26, 2006 3.730 3.820 3.720 3.800 98,929 +0.00(+0.00%)
Dec 22, 2006 3.730 3.820 3.720 3.800 98,929 +0.01(+0.26%)
Dec 21, 2006 3.800 3.840 3.720 3.790 401,750 -0.01(-0.26%)
Dec 20, 2006 3.850 3.910 3.780 3.800 54,200 -0.03(-0.78%)
Dec 19, 2006 3.630 3.880 3.630 3.830 293,617 +0.20(+5.51%)
Dec 18, 2006 3.750 3.760 3.620 3.630 46,250 -0.18(-4.72%)
Dec 15, 2006 3.840 3.840 3.700 3.810 113,818 +0.06(+1.60%)
Dec 14, 2006 3.760 3.810 3.750 3.750 94,018 +0.00(+0.00%)
Dec 13, 2006 3.850 3.850 3.750 3.750 81,724 -0.05(-1.32%)
Dec 12, 2006 3.870 3.940 3.760 3.800 279,552 -0.03(-0.78%)
Dec 11, 2006 3.800 3.900 3.600 3.830 81,550 +0.05(+1.32%)
Dec 08, 2006 3.860 3.860 3.590 3.780 221,583 -0.10(-2.58%)
Dec 07, 2006 3.900 3.900 3.790 3.880 40,026 -0.02(-0.51%)
Dec 06, 2006 3.950 4.000 3.900 3.900 15,865 -0.05(-1.27%)
Dec 05, 2006 4.030 4.030 3.950 3.950 9,948 -0.12(-2.95%)
Dec 04, 2006 3.940 4.100 3.940 4.070 65,500 +0.07(+1.75%)
Dec 01, 2006 3.940 4.040 3.930 4.000 173,900 -0.02(-0.50%)
Nov 30, 2006 4.140 4.140 4.000 4.020 207,220 -0.08(-1.95%)
Nov 29, 2006 4.060 4.150 4.060 4.100 115,700 +0.05(+1.23%)
Nov 28, 2006 3.840 4.070 3.840 4.050 302,917 +0.24(+6.30%)
Nov 27, 2006 3.860 3.900 3.800 3.810 2,436,362 -0.04(-1.04%)
Nov 24, 2006 3.850 4.000 3.850 3.850 55,800 +0.02(+0.52%)
Nov 22, 2006 3.910 3.930 3.750 3.830 1,440,800 -0.12(-3.04%)
Nov 21, 2006 3.860 4.100 3.860 3.950 354,257 +0.10(+2.60%)
Nov 20, 2006 4.000 4.000 3.800 3.850 157,600 -0.23(-5.64%)
Nov 17, 2006 4.100 4.150 4.000 4.080 96,610 +0.00(+0.00%)
Nov 16, 2006 4.300 4.300 4.080 4.080 75,100 -0.25(-5.77%)
Nov 15, 2006 4.200 4.330 4.130 4.330 117,100 +0.22(+5.35%)
Nov 14, 2006 4.160 4.160 4.100 4.110 31,780 -0.09(-2.14%)
Nov 13, 2006 4.150 4.200 4.120 4.200 31,200 +0.03(+0.72%)
Nov 10, 2006 4.150 4.180 4.150 4.170 9,500 -0.01(-0.24%)
Nov 09, 2006 4.150 4.200 4.120 4.180 188,650 +0.00(+0.00%)
Nov 08, 2006 4.200 4.200 3.970 4.180 23,550 +0.08(+1.95%)
Nov 07, 2006 4.130 4.200 4.100 4.100 18,980 -0.15(-3.53%)
Nov 06, 2006 4.300 4.300 4.200 4.250 39,900 +0.05(+1.19%)
Nov 03, 2006 4.120 4.350 4.100 4.200 39,993 +0.03(+0.72%)
Nov 02, 2006 4.250 4.250 4.150 4.170 14,900 +0.06(+1.46%)
Nov 01, 2006 4.450 4.450 4.090 4.110 55,150 -0.34(-7.64%)
Oct 31, 2006 4.500 4.500 4.400 4.450 218,025 -0.13(-2.84%)
Oct 30, 2006 4.700 4.700 4.550 4.580 24,815 -0.17(-3.58%)
Oct 27, 2006 4.730 4.760 4.700 4.750 923,110 +0.09(+1.93%)
Oct 26, 2006 4.700 4.730 4.500 4.660 136,300 -0.01(-0.21%)
Oct 25, 2006 4.350 4.740 4.270 4.670 899,500 +0.37(+8.60%)
Oct 24, 2006 4.220 4.300 4.220 4.300 20,500 +0.05(+1.18%)
Oct 23, 2006 4.160 4.370 4.150 4.250 64,400 +0.13(+3.16%)
Oct 20, 2006 4.130 4.150 4.100 4.120 6,450 -0.08(-1.90%)
Oct 19, 2006 4.180 4.200 4.100 4.200 9,770 +0.06(+1.45%)
Oct 18, 2006 4.160 4.200 4.140 4.140 28,100 -0.05(-1.19%)
Oct 17, 2006 4.250 4.250 4.130 4.190 63,050 -0.05(-1.18%)
Oct 16, 2006 4.250 4.250 4.050 4.240 19,000 +0.04(+0.95%)
Oct 13, 2006 4.270 4.270 4.170 4.200 101,650 -0.09(-2.10%)
Oct 12, 2006 4.260 4.290 4.050 4.290 872,200 +0.19(+4.63%)
Oct 11, 2006 4.350 4.350 4.050 4.100 1,112,950 -0.24(-5.53%)
Oct 10, 2006 4.260 4.450 4.250 4.340 161,117 -0.01(-0.23%)
Oct 09, 2006 4.400 4.400 4.250 4.350 13,620 +0.00(+0.00%)
Oct 06, 2006 4.400 4.400 4.250 4.350 13,620 -0.06(-1.36%)
Oct 05, 2006 4.090 4.500 4.090 4.410 68,730 +0.33(+8.09%)
Oct 04, 2006 4.360 4.360 3.950 4.080 16,050 -0.31(-7.06%)
Oct 03, 2006 4.110 4.450 4.000 4.390 30,700 +0.25(+6.04%)
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.