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 (%)
Feb 29, 2008 9.410 9.540 9.020 9.060 667,747 -0.35(-3.72%)
Feb 28, 2008 9.340 9.530 9.310 9.410 437,522 +0.07(+0.75%)
Feb 27, 2008 9.420 9.420 9.260 9.340 454,364 -0.08(-0.85%)
Feb 26, 2008 9.480 9.500 9.300 9.420 1,207,358 +0.13(+1.40%)
Feb 25, 2008 8.730 9.490 8.730 9.290 1,163,315 +0.56(+6.41%)
Feb 22, 2008 8.240 8.770 8.240 8.730 1,737,433 +0.48(+5.82%)
Feb 21, 2008 8.500 8.530 8.030 8.250 2,665,769 -0.20(-2.37%)
Feb 20, 2008 8.550 8.550 8.400 8.450 460,889 -0.05(-0.59%)
Feb 19, 2008 8.450 8.620 8.420 8.500 672,195 +0.15(+1.80%)
Feb 18, 2008 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Feb 15, 2008 8.270 8.400 8.270 8.350 205,085 +0.06(+0.72%)
Feb 14, 2008 8.500 8.770 8.290 8.290 859,459 -0.20(-2.36%)
Feb 13, 2008 8.490 8.490 8.400 8.490 221,539 +0.09(+1.07%)
Feb 12, 2008 8.700 8.700 8.330 8.400 643,313 -0.30(-3.45%)
Feb 11, 2008 8.500 8.890 8.500 8.700 436,626 +0.29(+3.45%)
Feb 08, 2008 8.330 8.600 8.290 8.410 170,796 +0.18(+2.19%)
Feb 07, 2008 8.250 8.250 8.060 8.230 836,730 +0.08(+0.98%)
Feb 06, 2008 8.500 8.660 8.120 8.150 876,543 -0.35(-4.12%)
Feb 05, 2008 8.750 8.750 8.350 8.500 490,835 -0.30(-3.41%)
Feb 04, 2008 8.310 8.910 8.310 8.800 902,993 +0.55(+6.67%)
Feb 01, 2008 8.350 8.350 8.150 8.250 605,888 +0.04(+0.49%)
Jan 31, 2008 7.920 8.220 7.880 8.210 2,196,918 +0.31(+3.92%)
Jan 30, 2008 7.900 8.020 7.850 7.900 393,788 +0.03(+0.38%)
Jan 29, 2008 8.090 8.100 7.850 7.870 634,281 -0.23(-2.84%)
Jan 28, 2008 8.140 8.290 7.950 8.100 612,916 +0.13(+1.63%)
Jan 25, 2008 8.190 8.350 7.900 7.970 423,091 +0.03(+0.38%)
Jan 24, 2008 7.850 8.100 7.750 7.940 405,271 +0.17(+2.19%)
Jan 23, 2008 7.690 7.770 7.450 7.770 1,437,176 +0.07(+0.91%)
Jan 22, 2008 7.280 7.990 7.280 7.700 985,774 +0.32(+4.34%)
Jan 21, 2008 7.600 7.610 7.110 7.380 700,028 -0.51(-6.46%)
Jan 18, 2008 7.950 8.110 7.750 7.890 850,964 -0.05(-0.63%)
Jan 17, 2008 8.150 8.500 7.900 7.940 1,133,656 -0.06(-0.75%)
Jan 16, 2008 8.180 8.250 7.900 8.000 1,651,471 -0.39(-4.65%)
Jan 15, 2008 8.850 8.870 8.300 8.390 1,280,640 -0.60(-6.67%)
Jan 14, 2008 8.500 9.120 8.410 8.990 1,632,079 +0.75(+9.10%)
Jan 11, 2008 8.000 8.350 7.900 8.240 1,514,522 +0.39(+4.97%)
Jan 10, 2008 7.930 8.180 7.700 7.850 1,394,003 +0.09(+1.16%)
Jan 09, 2008 7.610 7.820 7.580 7.760 1,293,647 +0.27(+3.60%)
Jan 08, 2008 7.520 7.560 7.400 7.490 2,764,366 -0.01(-0.13%)
Jan 07, 2008 7.650 7.670 7.450 7.500 1,960,895 -0.10(-1.32%)
Jan 04, 2008 7.750 7.750 7.400 7.600 1,446,631 -0.07(-0.91%)
Jan 03, 2008 7.700 7.720 7.320 7.670 2,034,048 -0.01(-0.13%)
Jan 02, 2008 7.400 7.740 7.390 7.680 3,664,963 +0.37(+5.06%)
Jan 01, 2008 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Dec 31, 2007 7.280 7.650 7.190 7.310 947,193 +0.17(+2.38%)
Dec 28, 2007 6.700 7.270 6.700 7.140 1,044,142 +0.45(+6.73%)
Dec 27, 2007 6.590 6.690 6.500 6.690 407,782 +0.14(+2.14%)
Dec 26, 2007 6.590 6.600 6.550 6.550 76,634 +0.00(+0.00%)
Dec 24, 2007 6.590 6.600 6.550 6.550 76,634 -0.04(-0.61%)
Dec 21, 2007 6.250 6.600 6.230 6.590 1,716,438 +0.35(+5.61%)
Dec 20, 2007 6.250 6.290 6.110 6.240 483,705 +0.01(+0.16%)
Dec 19, 2007 6.300 6.300 6.200 6.230 1,087,453 -0.06(-0.95%)
Dec 18, 2007 6.180 6.300 6.180 6.290 459,200 +0.11(+1.78%)
Dec 17, 2007 6.300 6.310 6.110 6.180 749,769 -0.11(-1.75%)
Dec 14, 2007 6.360 6.390 6.180 6.290 2,791,209 +0.01(+0.16%)
Dec 13, 2007 6.150 6.390 6.100 6.280 790,345 +0.13(+2.11%)
Dec 12, 2007 6.250 6.380 6.120 6.150 401,363 +0.01(+0.16%)
Dec 11, 2007 6.000 6.280 6.000 6.140 3,396,075 +0.19(+3.19%)
Dec 10, 2007 5.900 5.950 5.700 5.950 532,706 +0.05(+0.85%)
Dec 07, 2007 5.530 5.920 5.490 5.900 3,796,876 +0.40(+7.27%)
Dec 06, 2007 5.200 5.500 5.110 5.500 2,975,380 +0.35(+6.80%)
Dec 05, 2007 5.000 5.250 5.000 5.150 704,884 +0.15(+3.00%)
Dec 04, 2007 4.950 5.000 4.950 5.000 240,164 +0.06(+1.21%)
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.