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 (%)
Dec 31, 2012 7.440 7.440 7.440 0 -0.04(-0.53%)
Dec 28, 2012 7.370 7.500 7.340 7.480 114,914 +0.06(+0.81%)
Dec 27, 2012 7.350 7.440 7.280 7.420 145,724 +0.13(+1.78%)
Dec 24, 2012 7.290 7.290 7.290 0 +0.01(+0.14%)
Dec 21, 2012 7.270 7.390 7.270 7.280 264,292 -0.08(-1.09%)
Dec 20, 2012 7.400 7.410 7.350 7.360 215,261 -0.01(-0.14%)
Dec 19, 2012 7.560 7.560 7.360 7.370 146,783 -0.20(-2.64%)
Dec 18, 2012 7.620 7.620 7.520 7.570 304,043 +0.03(+0.40%)
Dec 17, 2012 7.560 7.620 7.380 7.540 310,086 -0.14(-1.82%)
Dec 14, 2012 7.610 7.680 7.540 7.680 317,692 +0.03(+0.39%)
Dec 13, 2012 7.730 7.770 7.610 7.650 118,355 -0.08(-1.03%)
Dec 12, 2012 7.900 7.900 7.600 7.730 173,254 -0.12(-1.53%)
Dec 11, 2012 7.940 7.980 7.810 7.850 153,080 -0.05(-0.63%)
Dec 10, 2012 7.880 8.000 7.860 7.900 420,019 +0.13(+1.67%)
Dec 07, 2012 7.810 7.920 7.710 7.770 241,470 -0.02(-0.26%)
Dec 06, 2012 7.560 7.920 7.560 7.790 205,418 +0.11(+1.43%)
Dec 05, 2012 7.620 7.700 7.390 7.680 221,772 +0.10(+1.32%)
Dec 04, 2012 7.730 7.890 7.540 7.580 89,728 -0.26(-3.32%)
Nov 30, 2012 7.820 7.960 7.810 7.840 210,069 +0.02(+0.26%)
Nov 29, 2012 7.940 8.000 7.680 7.820 218,821 -0.12(-1.51%)
Nov 28, 2012 7.750 7.980 7.720 7.940 109,776 +0.06(+0.76%)
Nov 27, 2012 7.830 7.940 7.600 7.880 209,258 +0.00(+0.00%)
Nov 26, 2012 8.000 8.000 7.850 7.880 91,070 -0.18(-2.23%)
Nov 24, 2012 8.020 8.090 8.010 8.060 45,712 +0.00(+0.00%)
Nov 23, 2012 8.020 8.090 8.010 8.060 45,712 +0.01(+0.12%)
Nov 22, 2012 7.990 8.050 7.900 8.050 44,869 +0.13(+1.64%)
Nov 21, 2012 8.070 8.080 7.850 7.920 156,721 -0.12(-1.49%)
Nov 20, 2012 8.080 8.100 8.010 8.040 123,895 -0.03(-0.37%)
Nov 19, 2012 8.000 8.150 8.000 8.070 134,949 +0.08(+1.00%)
Nov 16, 2012 7.900 8.080 7.890 7.990 354,926 +0.05(+0.63%)
Nov 15, 2012 7.570 7.990 7.570 7.940 379,867 +0.57(+7.73%)
Nov 14, 2012 7.130 7.620 7.120 7.370 208,263 +0.25(+3.51%)
Nov 13, 2012 7.610 7.690 7.110 7.120 419,666 -0.54(-7.05%)
Nov 12, 2012 7.830 7.840 7.610 7.660 82,541 -0.01(-0.13%)
Nov 09, 2012 7.840 7.930 7.600 7.670 199,741 -0.21(-2.66%)
Nov 08, 2012 8.100 8.150 7.810 7.880 195,870 -0.18(-2.23%)
Nov 07, 2012 8.160 8.220 8.020 8.060 226,967 -0.21(-2.54%)
Nov 06, 2012 8.300 8.300 8.170 8.270 138,151 +0.06(+0.73%)
Nov 05, 2012 8.290 8.290 8.150 8.210 102,101 -0.11(-1.32%)
Nov 02, 2012 8.380 8.400 8.200 8.320 147,033 -0.08(-0.95%)
Nov 01, 2012 8.200 8.420 8.190 8.400 177,914 +0.21(+2.56%)
Oct 31, 2012 8.400 8.460 8.150 8.190 233,928 -0.21(-2.50%)
Oct 30, 2012 8.300 8.400 8.260 8.400 79,422 +0.06(+0.72%)
Oct 29, 2012 8.140 8.350 8.110 8.340 101,499 +0.22(+2.71%)
Oct 26, 2012 8.230 8.230 8.070 8.120 102,287 -0.07(-0.85%)
Oct 25, 2012 8.110 8.290 8.060 8.190 210,794 +0.17(+2.12%)
Oct 24, 2012 8.460 8.460 8.000 8.020 315,715 -0.39(-4.64%)
Oct 23, 2012 8.140 8.490 7.860 8.410 439,041 -0.23(-2.66%)
Oct 19, 2012 8.550 8.730 8.500 8.640 545,871 +0.15(+1.77%)
Oct 18, 2012 8.510 8.670 8.380 8.490 1,310,642 -0.24(-2.75%)
Oct 17, 2012 8.400 8.800 8.300 8.730 993,007 +0.64(+7.91%)
Oct 16, 2012 7.730 8.240 7.690 8.090 1,006,605 +0.44(+5.75%)
Oct 15, 2012 7.700 7.800 7.610 7.650 193,336 -0.08(-1.03%)
Oct 12, 2012 7.650 7.850 7.650 7.730 174,436 +0.05(+0.65%)
Oct 11, 2012 7.740 7.890 7.630 7.680 700,311 +0.02(+0.26%)
Oct 10, 2012 7.620 7.770 7.620 7.660 159,781 +0.02(+0.26%)
Oct 09, 2012 7.760 7.770 7.580 7.640 676,890 -0.16(-2.05%)
Oct 05, 2012 7.800 7.800 7.800 0 +0.26(+3.45%)
Oct 04, 2012 7.510 7.700 7.500 7.540 279,179 +0.09(+1.21%)
Oct 03, 2012 7.680 7.680 7.400 7.450 787,390 -0.25(-3.25%)
Oct 02, 2012 7.000 7.830 7.000 7.700 1,407,709 +0.72(+10.32%)
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.