Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

6.200 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
May 31, 2006 6.530 6.630 6.450 6.550 18,600 -0.10(-1.50%)
May 30, 2006 6.360 6.650 6.360 6.650 31,022 +0.35(+5.56%)
May 26, 2006 6.130 6.300 6.130 6.300 63,500 +0.05(+0.80%)
May 25, 2006 6.120 6.340 6.120 6.250 74,030 +0.13(+2.12%)
May 24, 2006 6.250 6.250 5.320 6.120 28,015 -0.13(-2.08%)
May 23, 2006 6.520 6.650 6.250 6.250 325,516 -0.15(-2.34%)
May 22, 2006 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 19, 2006 6.250 6.400 6.200 6.400 65,700 +0.10(+1.59%)
May 18, 2006 6.250 6.390 6.210 6.300 57,000 +0.05(+0.80%)
May 17, 2006 6.400 6.400 6.150 6.250 113,840 -0.10(-1.57%)
May 16, 2006 6.500 6.500 6.350 6.350 27,289 -0.15(-2.31%)
May 15, 2006 6.400 6.700 6.000 6.500 84,850 -0.16(-2.40%)
May 12, 2006 6.800 6.800 6.500 6.660 165,933 -0.15(-2.20%)
May 11, 2006 6.810 6.900 6.810 6.810 125,700 -0.09(-1.30%)
May 10, 2006 6.900 7.000 6.890 6.900 221,450 +0.00(+0.00%)
May 09, 2006 7.000 7.000 6.800 6.900 3,661,700 -0.10(-1.43%)
May 08, 2006 7.180 7.190 6.990 7.000 71,940 -0.16(-2.23%)
May 05, 2006 7.010 7.160 7.000 7.160 401,185 +0.11(+1.56%)
May 04, 2006 6.950 7.150 6.950 7.050 51,400 +0.10(+1.44%)
May 03, 2006 7.220 7.220 6.860 6.950 94,250 -0.20(-2.80%)
May 02, 2006 7.050 7.300 6.950 7.150 173,696 +0.15(+2.14%)
May 01, 2006 6.900 7.070 6.850 7.000 264,175 +0.10(+1.45%)
Apr 28, 2006 6.900 6.900 6.900 6.900 0 +0.04(+0.58%)
Apr 27, 2006 6.880 6.900 6.800 6.860 22,875 -0.02(-0.29%)
Apr 26, 2006 7.100 7.150 6.850 6.880 192,265 -0.22(-3.10%)
Apr 25, 2006 7.100 7.100 7.040 7.100 244,340 +0.00(+0.00%)
Apr 24, 2006 7.000 7.100 7.000 7.100 38,558 -0.02(-0.28%)
Apr 21, 2006 7.200 7.250 7.120 7.120 237,109 -0.07(-0.97%)
Apr 20, 2006 7.200 7.250 7.190 7.190 89,800 -0.06(-0.83%)
Apr 19, 2006 7.300 7.320 7.150 7.250 171,600 -0.09(-1.23%)
Apr 18, 2006 6.900 7.500 6.800 7.340 202,342 +0.39(+5.61%)
Apr 17, 2006 6.850 6.950 6.850 6.950 16,175 -0.05(-0.71%)
Apr 13, 2006 6.850 7.000 6.750 7.000 22,343 +0.28(+4.17%)
Apr 12, 2006 6.750 6.850 6.700 6.720 479,650 -0.08(-1.18%)
Apr 11, 2006 6.950 6.950 6.750 6.800 19,300 -0.06(-0.87%)
Apr 10, 2006 6.950 6.950 6.860 6.860 33,475 -0.04(-0.58%)
Apr 07, 2006 6.950 6.950 6.880 6.900 30,600 -0.05(-0.72%)
Apr 06, 2006 6.960 7.050 6.950 6.950 141,474 -0.05(-0.71%)
Apr 05, 2006 7.050 7.050 6.950 7.000 33,520 +0.00(+0.00%)
Apr 04, 2006 7.090 7.100 7.000 7.000 160,950 -0.01(-0.14%)
Apr 03, 2006 6.950 7.090 6.910 7.010 211,000 +0.10(+1.45%)
Mar 31, 2006 6.900 6.910 6.880 6.910 185,341 +0.01(+0.14%)
Mar 30, 2006 6.960 6.960 6.900 6.900 36,092 +0.00(+0.00%)
Mar 29, 2006 6.920 6.950 6.850 6.900 317,590 +0.00(+0.00%)
Mar 28, 2006 6.940 6.970 6.850 6.900 31,013 +0.00(+0.00%)
Mar 27, 2006 6.700 6.940 6.700 6.900 113,825 +0.25(+3.76%)
Mar 24, 2006 6.600 6.850 6.600 6.650 16,330 -0.25(-3.62%)
Mar 21, 2006 7.000 7.000 6.900 6.900 1,250,450 -0.10(-1.43%)
Mar 20, 2006 7.000 7.100 7.000 7.000 62,600 +0.00(+0.00%)
Mar 17, 2006 7.000 7.100 7.000 7.000 67,276 +0.00(+0.00%)
Mar 16, 2006 7.130 7.130 7.000 7.000 29,590 -0.10(-1.41%)
Mar 15, 2006 7.060 7.150 7.000 7.100 58,600 +0.10(+1.43%)
Mar 14, 2006 6.900 7.100 6.850 7.000 44,900 +0.18(+2.64%)
Mar 13, 2006 6.750 6.850 6.750 6.820 250,295 +0.02(+0.29%)
Mar 10, 2006 6.680 6.850 6.680 6.800 28,375 +0.15(+2.26%)
Mar 09, 2006 6.200 6.650 6.180 6.650 105,781 +0.45(+7.26%)
Mar 08, 2006 6.400 6.400 6.050 6.200 42,800 -0.16(-2.52%)
Mar 07, 2006 6.350 6.360 6.300 6.360 21,750 -0.08(-1.24%)
Mar 06, 2006 6.600 6.600 6.440 6.440 17,200 -0.21(-3.16%)
Mar 03, 2006 6.550 6.650 6.470 6.650 53,600 +0.05(+0.76%)
Mar 02, 2006 6.610 6.650 6.500 6.600 206,862 +0.00(+0.00%)
Mar 01, 2006 6.340 6.800 6.340 6.600 483,500 +0.10(+1.54%)
Feb 28, 2006 6.600 6.600 6.210 6.500 133,230 -0.25(-3.70%)
Feb 27, 2006 6.950 7.000 6.670 6.750 55,925 -0.30(-4.26%)
Feb 24, 2006 7.300 7.300 6.960 7.050 41,240 -0.15(-2.08%)
Feb 23, 2006 7.500 7.500 7.060 7.200 92,450 -0.15(-2.04%)
Feb 22, 2006 7.300 7.400 7.250 7.350 379,205 +0.10(+1.38%)
Feb 21, 2006 7.350 7.350 7.200 7.250 77,090 +0.20(+2.84%)
Feb 17, 2006 6.810 7.050 6.810 7.050 104,735 +0.35(+5.22%)
Feb 16, 2006 6.850 6.850 6.590 6.700 135,150 +0.05(+0.75%)
Feb 15, 2006 7.000 7.050 6.650 6.650 217,564 -0.30(-4.32%)
Feb 14, 2006 6.650 6.950 6.490 6.950 119,517 +0.13(+1.91%)
Feb 13, 2006 7.250 7.250 6.800 6.820 129,422 -0.40(-5.54%)
Feb 10, 2006 7.190 7.250 6.900 7.220 45,448 +0.03(+0.42%)
Feb 09, 2006 7.470 7.470 7.060 7.190 71,380 -0.11(-1.51%)
Feb 08, 2006 7.300 7.470 7.000 7.300 62,375 +0.05(+0.69%)
Feb 07, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 03, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 02, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Feb 01, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 31, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 30, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 27, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 26, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 25, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 24, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 23, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 20, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 19, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 18, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 17, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 13, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 12, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 11, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 10, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 09, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 06, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 05, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 04, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 03, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 30, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 29, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 28, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 23, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 22, 2005 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Dec 21, 2005 6.950 7.250 7.250 7.250 53,900 +0.00(+0.00%)
Dec 20, 2005 6.950 7.250 7.250 7.250 53,900 +0.31(+4.47%)
Dec 19, 2005 7.200 7.200 6.940 6.940 122,192 -0.26(-3.61%)
Dec 16, 2005 7.300 7.340 7.000 7.200 66,690 -0.15(-2.04%)
Dec 15, 2005 7.160 7.500 7.160 7.350 41,550 +0.00(+0.00%)
Dec 14, 2005 7.350 7.500 7.340 7.350 80,830 +0.01(+0.14%)
Dec 13, 2005 7.100 7.340 7.000 7.340 113,720 +0.24(+3.38%)
Dec 12, 2005 7.200 7.250 6.900 7.100 88,760 +0.00(+0.00%)
Dec 09, 2005 7.250 7.250 7.090 7.100 74,114 -0.05(-0.70%)
Dec 08, 2005 7.450 7.480 7.150 7.150 150,862 -0.15(-2.05%)
Dec 07, 2005 7.130 7.480 7.070 7.300 220,289 +0.24(+3.40%)
Dec 06, 2005 7.050 7.160 7.010 7.060 116,850 +0.03(+0.43%)
Dec 05, 2005 6.930 7.250 6.930 7.030 527,848 +0.13(+1.88%)
Dec 02, 2005 6.460 6.950 6.450 6.900 1,113,460 +0.45(+6.98%)
Dec 01, 2005 6.400 6.750 6.350 6.450 207,080 +0.05(+0.78%)
Nov 30, 2005 6.160 6.400 6.160 6.400 251,894 +0.00(+0.00%)
Nov 29, 2005 6.250 6.410 6.210 6.400 207,600 +0.19(+3.06%)
Nov 28, 2005 6.500 6.500 6.100 6.210 298,450 -0.25(-3.87%)
Nov 25, 2005 6.510 6.530 6.460 6.460 88,950 -0.04(-0.62%)
Nov 23, 2005 6.600 6.600 6.500 6.500 120,766 -0.05(-0.76%)
Nov 22, 2005 6.320 6.700 6.320 6.550 67,875 +0.26(+4.13%)
Nov 21, 2005 6.300 6.550 6.250 6.290 284,489 -0.01(-0.16%)
Nov 18, 2005 6.150 6.300 6.100 6.300 222,384 +0.15(+2.44%)
Nov 17, 2005 6.120 6.200 6.120 6.150 536,523 +0.05(+0.82%)
Nov 16, 2005 6.150 6.200 6.030 6.100 58,350 -0.05(-0.81%)
Nov 15, 2005 6.190 6.190 6.130 6.150 29,025 -0.01(-0.16%)
Nov 14, 2005 6.150 6.250 6.150 6.160 36,744 +0.16(+2.67%)
Nov 11, 2005 6.000 6.020 5.990 6.000 42,800 +0.04(+0.67%)
Nov 10, 2005 6.250 6.250 5.900 5.960 120,850 -0.29(-4.64%)
Nov 09, 2005 6.100 6.250 6.100 6.250 58,143 +0.20(+3.31%)
Nov 08, 2005 6.000 6.100 5.970 6.050 207,002 +0.15(+2.54%)
Nov 07, 2005 6.000 6.000 5.900 5.900 82,708 -0.14(-2.32%)
Nov 04, 2005 6.000 6.050 5.990 6.040 268,485 -0.05(-0.82%)
Nov 03, 2005 5.900 6.150 5.900 6.090 701,305 +0.21(+3.57%)
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.