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 (%)
May 31, 2021 3.450 3.600 3.450 3.540 799,359 +0.10(+2.91%)
May 28, 2021 3.430 3.490 3.420 3.440 700,001 +0.04(+1.18%)
May 27, 2021 3.360 3.450 3.340 3.400 1,259,317 +0.04(+1.19%)
May 26, 2021 3.330 3.370 3.290 3.360 760,971 +0.04(+1.20%)
May 25, 2021 3.440 3.460 3.290 3.320 1,013,061 -0.11(-3.21%)
May 21, 2021 3.430 3.430 3.430 0 +0.00(+0.00%)
May 20, 2021 3.520 3.520 3.400 3.430 742,124 -0.08(-2.28%)
May 19, 2021 3.500 3.520 3.390 3.510 913,960 -0.06(-1.68%)
May 18, 2021 3.580 3.640 3.490 3.570 1,391,368 -0.02(-0.56%)
May 17, 2021 3.380 3.610 3.380 3.590 1,457,844 +0.24(+7.16%)
May 14, 2021 3.290 3.360 3.260 3.350 1,220,215 +0.13(+4.04%)
May 13, 2021 3.350 3.440 3.210 3.220 1,641,999 -0.15(-4.45%)
May 12, 2021 3.340 3.500 3.310 3.370 1,286,154 +0.09(+2.74%)
May 11, 2021 3.260 3.370 3.180 3.280 961,006 -0.08(-2.38%)
May 10, 2021 3.500 3.530 3.350 3.360 1,092,626 -0.10(-2.89%)
May 07, 2021 3.310 3.480 3.290 3.460 1,387,081 +0.14(+4.22%)
May 06, 2021 3.270 3.340 3.220 3.320 1,319,828 +0.05(+1.53%)
May 05, 2021 3.250 3.380 3.230 3.270 1,140,072 +0.05(+1.55%)
May 04, 2021 3.170 3.230 3.150 3.220 1,020,833 +0.07(+2.22%)
May 03, 2021 3.160 3.210 3.140 3.150 525,387 +0.03(+0.96%)
Apr 30, 2021 3.100 3.130 3.040 3.120 554,208 +0.01(+0.32%)
Apr 29, 2021 3.120 3.350 3.100 3.110 6,893,181 +0.00(+0.00%)
Apr 28, 2021 3.080 3.150 3.060 3.110 881,312 +0.05(+1.63%)
Apr 27, 2021 3.140 3.160 3.000 3.060 1,461,412 -0.06(-1.92%)
Apr 26, 2021 3.000 3.140 2.990 3.120 1,987,597 +0.10(+3.31%)
Apr 23, 2021 2.970 3.060 2.900 3.020 1,376,508 +0.05(+1.68%)
Apr 22, 2021 3.000 3.000 2.820 2.970 2,320,685 -0.03(-1.00%)
Apr 21, 2021 2.880 3.020 2.880 3.000 1,957,767 +0.08(+2.74%)
Apr 20, 2021 2.910 2.950 2.860 2.920 2,746,340 +0.02(+0.69%)
Apr 19, 2021 2.860 2.920 2.830 2.900 912,304 +0.04(+1.40%)
Apr 16, 2021 2.810 2.900 2.770 2.860 1,775,388 +0.06(+2.14%)
Apr 15, 2021 2.710 2.820 2.700 2.800 1,540,870 +0.10(+3.70%)
Apr 14, 2021 2.580 2.710 2.580 2.700 1,355,294 +0.14(+5.47%)
Apr 13, 2021 2.620 2.620 2.540 2.560 627,812 -0.05(-1.92%)
Apr 12, 2021 2.700 2.700 2.580 2.610 454,868 -0.02(-0.76%)
Apr 09, 2021 2.680 2.680 2.610 2.630 439,010 -0.06(-2.23%)
Apr 08, 2021 2.700 2.700 2.640 2.690 362,243 -0.01(-0.37%)
Apr 07, 2021 2.700 2.750 2.690 2.700 545,790 -0.02(-0.74%)
Apr 06, 2021 2.740 2.800 2.690 2.720 736,810 +0.00(+0.00%)
Apr 05, 2021 2.800 2.830 2.700 2.720 961,854 -0.08(-2.86%)
Apr 01, 2021 2.800 2.800 2.800 0 +0.19(+7.28%)
Mar 31, 2021 2.650 2.680 2.590 2.610 459,987 -0.04(-1.51%)
Mar 30, 2021 2.610 2.690 2.570 2.650 815,547 +0.02(+0.76%)
Mar 29, 2021 2.700 2.740 2.590 2.630 601,043 -0.09(-3.31%)
Mar 26, 2021 2.650 2.750 2.640 2.720 757,057 +0.09(+3.42%)
Mar 25, 2021 2.590 2.660 2.550 2.630 1,304,672 -0.02(-0.75%)
Mar 24, 2021 2.650 2.720 2.630 2.650 1,057,034 +0.03(+1.15%)
Mar 23, 2021 2.780 2.780 2.610 2.620 1,694,492 -0.23(-8.07%)
Mar 22, 2021 2.890 2.900 2.800 2.850 894,270 -0.05(-1.72%)
Mar 19, 2021 2.750 2.900 2.720 2.900 1,536,036 +0.13(+4.69%)
Mar 18, 2021 2.870 2.900 2.730 2.770 1,596,115 -0.14(-4.81%)
Mar 17, 2021 2.900 2.930 2.850 2.910 1,142,462 +0.00(+0.00%)
Mar 16, 2021 3.000 3.010 2.880 2.910 1,213,044 -0.10(-3.32%)
Mar 15, 2021 3.110 3.190 2.980 3.010 1,559,873 -0.10(-3.22%)
Mar 12, 2021 3.260 3.260 3.080 3.110 1,585,709 -0.15(-4.60%)
Mar 11, 2021 3.220 3.300 3.180 3.260 1,615,289 +0.11(+3.49%)
Mar 10, 2021 3.010 3.170 3.000 3.150 1,630,414 +0.17(+5.70%)
Mar 09, 2021 2.910 3.040 2.910 2.980 1,541,728 +0.07(+2.41%)
Mar 08, 2021 3.050 3.060 2.880 2.910 1,939,238 -0.12(-3.96%)
Mar 05, 2021 3.030 3.060 2.910 3.030 1,507,494 +0.08(+2.71%)
Mar 04, 2021 2.980 3.090 2.880 2.950 2,023,382 -0.03(-1.01%)
Mar 03, 2021 2.860 3.070 2.860 2.980 1,538,445 +0.12(+4.20%)
Mar 02, 2021 2.930 3.010 2.830 2.860 1,739,780 -0.08(-2.72%)
Mar 01, 2021 3.000 3.070 2.930 2.940 1,821,991 -0.03(-1.01%)
Feb 26, 2021 3.030 3.100 2.900 2.970 3,104,685 -0.11(-3.57%)
Feb 25, 2021 3.300 3.300 3.040 3.080 1,740,427 -0.20(-6.10%)
Feb 24, 2021 3.200 3.320 3.140 3.280 1,694,785 +0.08(+2.50%)
Feb 23, 2021 3.180 3.210 2.990 3.200 2,284,512 +0.02(+0.63%)
Feb 22, 2021 3.100 3.190 3.100 3.180 1,481,418 +0.05(+1.60%)
Feb 19, 2021 3.060 3.180 3.040 3.130 1,646,919 +0.05(+1.62%)
Feb 18, 2021 3.240 3.240 3.080 3.080 2,330,161 -0.17(-5.23%)
Feb 17, 2021 3.440 3.440 3.180 3.250 3,166,186 -0.12(-3.56%)
Feb 16, 2021 3.310 3.480 3.300 3.370 5,586,748 +0.12(+3.69%)
Feb 12, 2021 3.250 3.250 3.250 0 +0.24(+7.97%)
Feb 11, 2021 2.750 3.290 2.740 3.010 8,909,918 +0.34(+12.73%)
Feb 10, 2021 2.720 2.760 2.640 2.670 2,148,188 -0.01(-0.37%)
Feb 09, 2021 2.740 2.750 2.600 2.680 2,467,909 -0.02(-0.74%)
Feb 08, 2021 2.500 2.730 2.500 2.700 3,187,079 +0.24(+9.76%)
Feb 05, 2021 2.480 2.560 2.430 2.460 2,589,183 +0.04(+1.65%)
Feb 04, 2021 2.350 2.440 2.320 2.420 1,321,987 +0.05(+2.11%)
Feb 03, 2021 2.280 2.400 2.280 2.370 940,663 +0.08(+3.49%)
Feb 02, 2021 2.380 2.410 2.220 2.290 1,915,365 -0.03(-1.29%)
Feb 01, 2021 2.200 2.330 2.200 2.320 2,739,459 +0.16(+7.41%)
Jan 29, 2021 2.190 2.200 2.090 2.160 1,301,058 -0.04(-1.82%)
Jan 28, 2021 2.080 2.210 2.060 2.200 1,658,884 +0.14(+6.80%)
Jan 27, 2021 2.080 2.130 2.010 2.060 1,775,183 -0.02(-0.96%)
Jan 26, 2021 2.180 2.220 2.070 2.080 1,606,526 -0.09(-4.15%)
Jan 25, 2021 2.100 2.190 2.100 2.170 828,442 +0.08(+3.83%)
Jan 22, 2021 2.080 2.180 2.080 2.090 1,293,233 -0.05(-2.34%)
Jan 21, 2021 2.140 2.240 2.140 2.140 1,997,678 -0.01(-0.47%)
Jan 20, 2021 2.250 2.250 2.150 2.150 1,921,904 -0.09(-4.02%)
Jan 19, 2021 2.250 2.280 2.170 2.240 1,681,224 -0.02(-0.88%)
Jan 18, 2021 2.380 2.380 2.210 2.260 1,214,402 -0.12(-5.04%)
Jan 15, 2021 2.360 2.430 2.260 2.380 2,201,919 +0.03(+1.28%)
Jan 14, 2021 2.280 2.430 2.280 2.350 2,290,779 +0.10(+4.44%)
Jan 13, 2021 2.170 2.300 2.130 2.250 3,421,490 +0.14(+6.64%)
Jan 12, 2021 1.940 2.120 1.940 2.110 2,952,928 +0.20(+10.47%)
Jan 11, 2021 1.910 1.940 1.900 1.910 526,606 -0.02(-1.04%)
Jan 08, 2021 1.970 1.970 1.900 1.930 1,044,595 -0.03(-1.53%)
Jan 07, 2021 1.920 1.980 1.920 1.960 1,913,454 +0.06(+3.16%)
Jan 06, 2021 1.900 1.950 1.850 1.900 1,713,847 +0.02(+1.06%)
Jan 05, 2021 1.810 1.940 1.810 1.880 1,928,962 +0.07(+3.87%)
Jan 04, 2021 1.790 1.830 1.770 1.810 723,956 +0.04(+2.26%)
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%)
Oct 01, 2020 1.520 1.530 1.450 1.520 958,368 -0.01(-0.65%)
Sep 30, 2020 1.570 1.600 1.490 1.530 906,000 -0.06(-3.77%)
Sep 29, 2020 1.610 1.620 1.550 1.590 640,952 -0.03(-1.85%)
Sep 28, 2020 1.620 1.650 1.610 1.620 603,858 +0.02(+1.25%)
Sep 25, 2020 1.620 1.630 1.560 1.600 739,264 -0.03(-1.84%)
Sep 24, 2020 1.610 1.660 1.600 1.630 606,449 +0.01(+0.62%)
Sep 23, 2020 1.680 1.700 1.600 1.620 838,878 -0.05(-2.99%)
Sep 22, 2020 1.670 1.680 1.610 1.670 397,288 +0.01(+0.60%)
Sep 21, 2020 1.620 1.680 1.590 1.660 996,519 -0.05(-2.92%)
Sep 18, 2020 1.730 1.730 1.660 1.710 1,154,231 -0.02(-1.16%)
Sep 17, 2020 1.660 1.760 1.610 1.730 1,528,317 +0.04(+2.37%)
Sep 16, 2020 1.630 1.750 1.610 1.690 2,155,107 +0.05(+3.05%)
Sep 15, 2020 1.520 1.660 1.500 1.640 1,161,998 +0.11(+7.19%)
Sep 14, 2020 1.450 1.540 1.410 1.530 775,045 +0.12(+8.51%)
Sep 11, 2020 1.450 1.490 1.410 1.410 410,804 -0.04(-2.76%)
Sep 10, 2020 1.530 1.540 1.450 1.450 465,902 -0.10(-6.45%)
Sep 09, 2020 1.560 1.570 1.530 1.550 766,268 +0.00(+0.00%)
Sep 08, 2020 1.550 1.560 1.460 1.550 1,055,525 -0.06(-3.73%)
Sep 04, 2020 1.610 1.610 1.610 0 +0.00(+0.00%)
Sep 03, 2020 1.580 1.620 1.570 1.610 917,808 +0.02(+1.26%)
Sep 02, 2020 1.620 1.630 1.550 1.590 971,054 -0.04(-2.45%)
Sep 01, 2020 1.600 1.660 1.580 1.630 743,887 +0.03(+1.87%)
Aug 31, 2020 1.650 1.650 1.560 1.600 1,268,447 -0.06(-3.61%)
Aug 28, 2020 1.660 1.680 1.640 1.660 723,470 +0.01(+0.61%)
Aug 27, 2020 1.630 1.670 1.570 1.650 1,080,591 +0.02(+1.23%)
Aug 26, 2020 1.690 1.720 1.610 1.630 1,071,689 -0.07(-4.12%)
Aug 25, 2020 1.720 1.740 1.670 1.700 637,834 +0.00(+0.00%)
Aug 24, 2020 1.650 1.770 1.610 1.700 1,937,355 +0.09(+5.59%)
Aug 21, 2020 1.650 1.650 1.540 1.610 1,452,879 -0.05(-3.01%)
Aug 20, 2020 1.580 1.690 1.580 1.660 1,389,550 +0.07(+4.40%)
Aug 19, 2020 1.590 1.620 1.560 1.590 1,112,340 +0.00(+0.00%)
Aug 18, 2020 1.600 1.620 1.560 1.590 1,781,553 +0.03(+1.92%)
Aug 17, 2020 1.520 1.590 1.480 1.560 2,218,324 +0.05(+3.31%)
Aug 14, 2020 1.460 1.540 1.440 1.510 1,632,554 +0.07(+4.86%)
Aug 13, 2020 1.480 1.510 1.440 1.440 1,246,493 +0.00(+0.00%)
Aug 12, 2020 1.470 1.500 1.430 1.440 761,467 +0.01(+0.70%)
Aug 11, 2020 1.510 1.540 1.430 1.430 919,858 -0.05(-3.38%)
Aug 10, 2020 1.460 1.510 1.460 1.480 919,549 +0.04(+2.78%)
Aug 07, 2020 1.400 1.460 1.340 1.440 1,311,885 +0.04(+2.86%)
Aug 06, 2020 1.360 1.420 1.300 1.400 1,263,130 +0.04(+2.94%)
Aug 05, 2020 1.360 1.400 1.340 1.360 655,579 +0.03(+2.26%)
Aug 04, 2020 1.220 1.330 1.200 1.330 1,484,371 +0.13(+10.83%)
Jul 31, 2020 1.200 1.200 1.200 0 +0.05(+4.35%)
Jul 30, 2020 1.180 1.180 1.150 1.150 509,179 -0.04(-3.36%)
Jul 29, 2020 1.150 1.190 1.130 1.190 513,086 +0.03(+2.59%)
Jul 28, 2020 1.180 1.180 1.130 1.160 465,180 -0.02(-1.69%)
Jul 27, 2020 1.170 1.200 1.160 1.180 359,337 -0.02(-1.67%)
Jul 24, 2020 1.200 1.220 1.180 1.200 401,052 +0.00(+0.00%)
Jul 23, 2020 1.200 1.220 1.160 1.200 980,306 +0.03(+2.56%)
Jul 22, 2020 1.170 1.190 1.150 1.170 413,786 -0.01(-0.85%)
Jul 21, 2020 1.140 1.200 1.140 1.180 1,026,560 +0.05(+4.42%)
Jul 20, 2020 1.130 1.160 1.110 1.130 634,214 -0.02(-1.74%)
Jul 17, 2020 1.140 1.160 1.130 1.150 340,591 +0.01(+0.88%)
Jul 16, 2020 1.140 1.180 1.130 1.140 630,545 -0.02(-1.72%)
Jul 15, 2020 1.140 1.160 1.140 1.160 867,716 +0.04(+3.57%)
Jul 14, 2020 1.080 1.130 1.080 1.120 636,916 +0.02(+1.82%)
Jul 13, 2020 1.160 1.160 1.080 1.100 982,151 -0.04(-3.51%)
Jul 10, 2020 1.100 1.150 1.100 1.140 477,489 +0.00(+0.00%)
Jul 09, 2020 1.140 1.160 1.100 1.140 635,587 +0.00(+0.00%)
Jul 08, 2020 1.190 1.200 1.130 1.140 533,060 -0.04(-3.39%)
Jul 07, 2020 1.180 1.210 1.170 1.180 882,460 +0.00(+0.00%)
Jul 06, 2020 1.170 1.190 1.160 1.180 896,522 +0.04(+3.51%)
Jul 03, 2020 1.150 1.160 1.140 1.140 396,664 -0.01(-0.87%)
Jul 02, 2020 1.140 1.190 1.130 1.150 1,102,941 +0.01(+0.88%)
Jun 30, 2020 1.140 1.140 1.140 0 -0.02(-1.72%)
Jun 29, 2020 1.100 1.180 1.090 1.160 1,250,133 +0.06(+5.45%)
Jun 26, 2020 1.140 1.150 1.080 1.100 934,358 -0.03(-2.65%)
Jun 25, 2020 1.110 1.180 1.100 1.130 1,031,438 +0.01(+0.89%)
Jun 24, 2020 1.160 1.160 1.100 1.120 853,516 -0.05(-4.27%)
Jun 23, 2020 1.100 1.200 1.090 1.170 1,107,295 +0.07(+6.36%)
Jun 22, 2020 1.070 1.120 1.060 1.100 573,105 +0.02(+1.85%)
Jun 19, 2020 1.110 1.130 1.040 1.080 3,006,907 +0.01(+0.93%)
Jun 18, 2020 1.070 1.140 1.050 1.070 974,625 -0.01(-0.93%)
Jun 17, 2020 1.190 1.190 1.080 1.080 2,103,652 -0.11(-9.24%)
Jun 16, 2020 1.280 1.280 1.180 1.190 1,603,063 -0.03(-2.46%)
Jun 15, 2020 1.180 1.240 1.150 1.220 872,662 -0.01(-0.81%)
Jun 12, 2020 1.270 1.290 1.180 1.230 909,645 +0.01(+0.82%)
Jun 11, 2020 1.250 1.300 1.210 1.220 1,990,352 -0.13(-9.63%)
Jun 10, 2020 1.370 1.390 1.350 1.350 1,502,041 -0.06(-4.26%)
Jun 09, 2020 1.440 1.440 1.360 1.410 1,442,362 -0.02(-1.40%)
Jun 08, 2020 1.480 1.530 1.420 1.430 2,756,166 +0.01(+0.70%)
Jun 05, 2020 1.420 1.470 1.410 1.420 2,100,275 +0.03(+2.16%)
Jun 04, 2020 1.410 1.420 1.370 1.390 1,077,087 -0.02(-1.42%)
Jun 03, 2020 1.440 1.470 1.400 1.410 1,035,506 -0.02(-1.40%)
Jun 02, 2020 1.400 1.440 1.390 1.430 965,581 +0.04(+2.88%)
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.