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 31, 2008 5.190 5.250 4.900 5.050 516,237 -0.14(-2.70%)
Dec 30, 2008 5.030 5.250 4.910 5.190 313,282 +0.16(+3.18%)
Dec 29, 2008 4.680 5.090 4.550 5.030 509,536 +0.63(+14.32%)
Dec 24, 2008 4.430 4.650 4.320 4.400 753,876 -0.15(-3.30%)
Dec 23, 2008 4.510 4.730 4.360 4.550 969,972 +0.00(+0.00%)
Dec 22, 2008 5.000 5.000 4.500 4.550 884,742 -0.50(-9.90%)
Dec 19, 2008 4.830 5.050 4.410 5.050 1,171,003 +0.37(+7.91%)
Dec 18, 2008 4.850 4.970 4.530 4.680 474,262 -0.47(-9.13%)
Dec 17, 2008 5.150 5.150 5.150 5.150 2,408 -0.03(-0.58%)
Dec 16, 2008 4.990 5.200 4.700 5.180 542,921 +0.35(+7.25%)
Dec 15, 2008 5.400 5.580 4.680 4.830 378,995 -0.25(-4.92%)
Dec 12, 2008 4.650 5.320 4.570 5.080 380,122 +0.05(+0.99%)
Dec 11, 2008 5.470 5.970 4.900 5.030 1,197,891 -0.19(-3.64%)
Dec 10, 2008 4.670 5.250 4.670 5.220 766,040 +0.70(+15.49%)
Dec 09, 2008 4.900 4.900 4.450 4.520 412,013 -0.38(-7.76%)
Dec 08, 2008 4.450 4.930 4.400 4.900 461,617 +0.90(+22.50%)
Dec 05, 2008 4.380 4.380 3.830 4.000 550,887 -0.44(-9.91%)
Dec 04, 2008 4.650 4.800 4.440 4.440 430,978 -0.18(-3.90%)
Dec 03, 2008 4.690 4.900 4.550 4.620 213,479 -0.08(-1.70%)
Dec 02, 2008 4.900 5.020 4.610 4.700 1,019,357 -0.11(-2.29%)
Dec 01, 2008 5.250 5.280 4.700 4.810 719,215 -0.89(-15.61%)
Nov 28, 2008 5.540 5.700 5.050 5.700 346,241 +0.20(+3.64%)
Nov 27, 2008 5.350 5.610 5.160 5.500 319,938 +0.18(+3.38%)
Nov 26, 2008 4.600 5.320 4.550 5.320 478,651 +0.74(+16.16%)
Nov 25, 2008 4.650 4.720 4.360 4.580 915,914 -0.07(-1.51%)
Nov 24, 2008 4.790 4.800 4.270 4.650 1,791,841 +0.22(+4.97%)
Nov 21, 2008 4.150 4.460 3.760 4.430 798,026 +0.53(+13.59%)
Nov 20, 2008 4.800 4.800 3.790 3.900 850,502 -1.05(-21.21%)
Nov 19, 2008 5.230 5.350 4.880 4.950 1,611,662 -0.27(-5.17%)
Nov 18, 2008 5.400 5.470 4.910 5.220 702,194 -0.09(-1.69%)
Nov 17, 2008 5.420 5.750 5.250 5.310 464,652 -0.28(-5.01%)
Nov 14, 2008 5.300 5.740 5.250 5.590 1,048,130 +0.41(+7.92%)
Nov 13, 2008 5.270 5.700 4.890 5.180 2,888,678 +0.03(+0.58%)
Nov 12, 2008 5.290 5.480 5.050 5.150 293,458 -0.35(-6.36%)
Nov 11, 2008 5.870 5.870 5.390 5.500 350,598 -0.48(-8.03%)
Nov 10, 2008 5.950 6.080 5.500 5.980 364,190 +0.37(+6.60%)
Nov 07, 2008 5.900 5.950 5.500 5.610 353,354 -0.12(-2.09%)
Nov 06, 2008 6.150 6.290 5.690 5.730 385,656 -0.48(-7.73%)
Nov 05, 2008 6.550 6.660 5.900 6.210 583,179 -0.41(-6.19%)
Nov 04, 2008 6.210 6.750 5.990 6.620 1,728,096 +0.72(+12.20%)
Nov 03, 2008 5.970 6.110 5.780 5.900 855,641 -0.04(-0.67%)
Oct 31, 2008 5.790 6.000 5.500 5.940 998,106 +0.09(+1.54%)
Oct 30, 2008 6.000 6.000 5.530 5.850 836,176 +0.03(+0.52%)
Oct 29, 2008 5.650 5.950 5.450 5.820 924,751 +0.44(+8.18%)
Oct 28, 2008 5.700 5.750 5.000 5.380 839,189 +0.06(+1.13%)
Oct 27, 2008 5.750 5.940 5.300 5.320 631,689 -0.28(-5.00%)
Oct 24, 2008 4.950 5.730 4.770 5.600 449,857 +0.04(+0.72%)
Oct 23, 2008 5.740 5.950 5.500 5.560 855,907 -0.18(-3.14%)
Oct 22, 2008 6.000 6.130 5.650 5.740 919,844 -0.51(-8.16%)
Oct 21, 2008 6.350 6.720 6.100 6.250 1,467,698 -0.23(-3.55%)
Oct 20, 2008 6.220 7.210 6.020 6.480 1,567,835 +0.70(+12.11%)
Oct 17, 2008 5.210 5.870 5.030 5.780 1,273,824 +0.82(+16.53%)
Oct 16, 2008 5.350 5.390 4.900 4.960 2,621,850 -0.25(-4.80%)
Oct 15, 2008 6.390 6.390 5.140 5.210 770,403 -1.04(-16.64%)
Oct 14, 2008 7.000 7.360 5.750 6.250 999,965 +0.50(+8.70%)
Oct 10, 2008 6.000 6.340 5.290 5.750 909,106 -0.30(-4.96%)
Oct 09, 2008 6.800 6.800 5.930 6.050 1,046,034 -0.09(-1.47%)
Oct 08, 2008 6.000 6.290 5.500 6.140 1,516,720 +0.05(+0.82%)
Oct 07, 2008 7.150 7.150 6.010 6.090 932,641 -0.74(-10.83%)
Oct 06, 2008 6.950 7.200 6.250 6.830 2,072,972 -0.94(-12.10%)
Oct 03, 2008 8.050 8.090 7.540 7.770 1,163,886 -0.15(-1.89%)
Oct 02, 2008 8.440 8.480 7.660 7.920 906,281 -0.71(-8.23%)
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.