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, 2020 1.770 1.770 1.770 0 -0.04(-2.21%)
Dec 30, 2020 1.750 1.810 1.750 1.810 685,798 +0.06(+3.43%)
Dec 29, 2020 1.810 1.810 1.720 1.750 1,539,901 -0.06(-3.31%)
Dec 24, 2020 1.810 1.810 1.810 0 -0.04(-2.16%)
Dec 23, 2020 1.800 1.880 1.790 1.850 1,021,390 +0.05(+2.78%)
Dec 22, 2020 1.820 1.840 1.780 1.800 949,917 -0.03(-1.64%)
Dec 21, 2020 1.800 1.840 1.750 1.830 979,111 -0.01(-0.54%)
Dec 18, 2020 1.870 1.900 1.840 1.840 913,933 -0.01(-0.54%)
Dec 17, 2020 1.920 1.920 1.840 1.850 999,843 -0.02(-1.07%)
Dec 16, 2020 1.870 1.930 1.850 1.870 1,106,229 -0.01(-0.53%)
Dec 15, 2020 1.800 1.890 1.790 1.880 1,044,438 +0.07(+3.87%)
Dec 14, 2020 1.900 1.900 1.810 1.810 1,616,687 -0.07(-3.72%)
Dec 11, 2020 1.890 1.890 1.810 1.880 1,541,820 -0.01(-0.53%)
Dec 10, 2020 1.820 1.920 1.800 1.890 1,790,395 +0.08(+4.42%)
Dec 09, 2020 1.840 1.870 1.790 1.810 1,239,354 -0.02(-1.09%)
Dec 08, 2020 1.850 1.860 1.830 1.830 1,298,874 -0.03(-1.61%)
Dec 07, 2020 1.900 1.900 1.830 1.860 1,898,093 -0.05(-2.62%)
Dec 04, 2020 1.950 2.000 1.910 1.910 1,896,416 -0.02(-1.04%)
Dec 03, 2020 2.000 2.010 1.900 1.930 2,058,670 -0.09(-4.46%)
Dec 02, 2020 2.020 2.100 1.990 2.020 1,790,512 +0.00(+0.00%)
Dec 01, 2020 2.080 2.080 1.970 2.020 1,502,077 -0.03(-1.46%)
Nov 30, 2020 2.140 2.140 2.000 2.050 1,999,518 -0.07(-3.30%)
Nov 27, 2020 2.100 2.140 2.100 2.120 697,087 +0.01(+0.47%)
Nov 26, 2020 2.090 2.150 2.090 2.110 728,400 -0.01(-0.47%)
Nov 25, 2020 2.100 2.120 2.040 2.120 1,434,456 +0.02(+0.95%)
Nov 24, 2020 2.140 2.160 2.080 2.100 1,609,491 +0.02(+0.96%)
Nov 23, 2020 1.970 2.160 1.970 2.080 2,783,661 +0.10(+5.05%)
Nov 20, 2020 2.000 2.010 1.950 1.980 1,629,290 -0.02(-1.00%)
Nov 19, 2020 1.960 2.060 1.960 2.000 1,766,716 +0.00(+0.00%)
Nov 18, 2020 2.060 2.080 1.990 2.000 2,624,685 -0.04(-1.96%)
Nov 17, 2020 1.980 2.050 1.970 2.040 2,850,815 +0.04(+2.00%)
Nov 16, 2020 2.100 2.110 1.970 2.000 2,456,344 -0.06(-2.91%)
Nov 13, 2020 2.100 2.180 2.030 2.060 1,924,191 -0.01(-0.48%)
Nov 12, 2020 2.100 2.130 2.050 2.070 2,554,871 -0.06(-2.82%)
Nov 11, 2020 2.130 2.180 2.080 2.130 1,203,228 +0.02(+0.95%)
Nov 10, 2020 2.050 2.160 2.020 2.110 1,312,010 +0.04(+1.93%)
Nov 09, 2020 2.100 2.140 2.020 2.070 3,657,044 +0.07(+3.50%)
Nov 06, 2020 1.830 2.020 1.820 2.000 3,771,596 +0.16(+8.70%)
Nov 05, 2020 1.840 1.880 1.820 1.840 1,290,174 +0.00(+0.00%)
Nov 04, 2020 1.860 1.900 1.810 1.840 440,661 -0.01(-0.54%)
Nov 03, 2020 1.870 1.930 1.850 1.850 812,746 -0.02(-1.07%)
Nov 02, 2020 1.920 1.920 1.850 1.870 534,016 -0.03(-1.58%)
Oct 30, 2020 1.840 1.930 1.800 1.900 1,385,928 +0.04(+2.15%)
Oct 29, 2020 1.800 1.910 1.760 1.860 1,267,967 +0.03(+1.64%)
Oct 28, 2020 1.850 1.910 1.800 1.830 1,243,818 -0.07(-3.68%)
Oct 27, 2020 1.900 1.950 1.870 1.900 1,253,485 +0.00(+0.00%)
Oct 26, 2020 1.950 1.980 1.900 1.900 799,747 -0.07(-3.55%)
Oct 23, 2020 2.030 2.050 1.950 1.970 1,108,750 -0.05(-2.48%)
Oct 22, 2020 2.000 2.080 1.970 2.020 1,413,542 +0.00(+0.00%)
Oct 21, 2020 2.120 2.130 2.020 2.020 1,287,704 -0.04(-1.94%)
Oct 20, 2020 2.060 2.150 2.030 2.060 2,061,645 +0.02(+0.98%)
Oct 19, 2020 1.910 2.100 1.890 2.040 2,983,550 +0.15(+7.94%)
Oct 16, 2020 1.860 1.930 1.820 1.890 1,436,325 +0.03(+1.61%)
Oct 15, 2020 1.770 1.860 1.750 1.860 1,441,382 +0.06(+3.33%)
Oct 14, 2020 1.720 1.840 1.690 1.800 2,156,864 +0.07(+4.05%)
Oct 13, 2020 1.720 1.750 1.630 1.730 899,701 +0.05(+2.98%)
Oct 09, 2020 1.680 1.680 1.680 0 +0.03(+1.82%)
Oct 08, 2020 1.590 1.700 1.560 1.650 738,606 +0.08(+5.10%)
Oct 07, 2020 1.510 1.580 1.470 1.570 661,501 +0.08(+5.37%)
Oct 06, 2020 1.570 1.590 1.470 1.490 767,335 -0.06(-3.87%)
Oct 05, 2020 1.510 1.570 1.490 1.550 617,835 +0.07(+4.73%)
Oct 02, 2020 1.470 1.530 1.460 1.480 774,557 -0.04(-2.63%)
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.