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

Birchcliff Energy (TSX: BIR )

6.390 +0.260 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2010 10.06 10.06 9.940 10.00 169,121 -0.08(-0.79%)
Jul 29, 2010 10.05 10.08 9.970 10.08 816,482 +0.06(+0.60%)
Jul 28, 2010 10.06 10.10 9.950 10.02 93,037 -0.04(-0.40%)
Jul 27, 2010 10.13 10.15 10.02 10.06 292,397 -0.09(-0.89%)
Jul 26, 2010 10.09 10.15 10.06 10.15 46,939 +0.00(+0.00%)
Jul 23, 2010 10.17 10.17 10.01 10.15 87,295 -0.03(-0.29%)
Jul 22, 2010 9.980 10.20 9.980 10.18 204,744 +0.22(+2.21%)
Jul 21, 2010 10.15 10.19 9.910 9.960 128,813 -0.12(-1.19%)
Jul 20, 2010 9.990 10.16 9.900 10.08 88,193 +0.05(+0.50%)
Jul 19, 2010 9.980 10.11 9.800 10.03 111,726 +0.04(+0.40%)
Jul 16, 2010 10.10 10.20 9.990 9.990 68,929 -0.22(-2.15%)
Jul 15, 2010 10.15 10.23 9.980 10.21 166,989 +0.18(+1.79%)
Jul 14, 2010 10.00 10.16 9.970 10.03 41,104 -0.05(-0.50%)
Jul 13, 2010 10.10 10.24 10.04 10.08 290,259 -0.02(-0.20%)
Jul 12, 2010 10.12 10.28 10.00 10.10 68,323 -0.07(-0.69%)
Jul 09, 2010 10.07 10.30 10.00 10.17 144,303 +0.09(+0.89%)
Jul 08, 2010 9.960 10.10 9.780 10.08 206,155 +0.13(+1.31%)
Jul 07, 2010 9.780 9.960 9.750 9.950 211,234 +0.24(+2.47%)
Jul 06, 2010 9.750 9.980 9.540 9.710 259,552 -0.09(-0.92%)
Jul 02, 2010 9.740 9.890 9.580 9.800 157,033 +0.10(+1.03%)
Jun 30, 2010 9.600 9.890 9.600 9.700 133,327 +0.06(+0.62%)
Jun 29, 2010 9.800 10.00 9.580 9.640 226,423 -0.55(-5.40%)
Jun 25, 2010 10.15 10.34 10.07 10.19 139,229 +0.06(+0.59%)
Jun 24, 2010 10.34 10.35 10.03 10.13 191,840 -0.17(-1.65%)
Jun 23, 2010 10.30 10.38 10.15 10.30 160,947 +0.06(+0.59%)
Jun 22, 2010 10.60 10.60 10.22 10.24 236,877 -0.36(-3.40%)
Jun 21, 2010 10.70 10.90 10.53 10.60 150,122 +0.00(+0.00%)
Jun 18, 2010 10.75 10.75 10.54 10.60 467,115 -0.08(-0.75%)
Jun 17, 2010 10.70 10.77 10.60 10.68 903,161 +0.07(+0.66%)
Jun 16, 2010 10.60 10.70 10.32 10.61 188,625 -0.10(-0.93%)
Jun 15, 2010 10.48 10.81 10.46 10.71 577,971 +0.33(+3.18%)
Jun 14, 2010 10.42 10.59 10.28 10.38 221,297 +0.05(+0.48%)
Jun 11, 2010 10.15 10.53 10.15 10.33 148,232 +0.13(+1.27%)
Jun 10, 2010 10.00 10.38 10.00 10.20 339,992 +0.28(+2.82%)
Jun 09, 2010 10.06 10.16 9.860 9.920 281,377 -0.06(-0.60%)
Jun 08, 2010 9.870 10.05 9.850 9.980 635,708 +0.09(+0.91%)
Jun 07, 2010 9.960 10.10 9.800 9.890 259,585 -0.05(-0.50%)
Jun 04, 2010 9.700 10.34 9.700 9.940 988,239 -0.09(-0.90%)
Jun 03, 2010 9.520 10.10 9.470 10.03 849,346 +0.62(+6.59%)
Jun 02, 2010 9.060 9.580 9.000 9.410 225,935 +0.36(+3.98%)
Jun 01, 2010 9.300 9.350 9.050 9.050 329,055 -0.34(-3.62%)
May 31, 2010 9.140 9.560 9.140 9.390 87,226 +0.08(+0.86%)
May 28, 2010 9.430 9.370 9.190 9.310 145,988 -0.06(-0.64%)
May 27, 2010 8.940 9.450 8.910 9.370 550,438 +0.56(+6.36%)
May 26, 2010 8.830 9.190 8.710 8.810 470,076 +0.16(+1.85%)
May 25, 2010 8.550 8.700 8.260 8.650 780,256 -0.18(-2.04%)
May 21, 2010 8.660 8.990 8.520 8.830 307,084 +0.09(+1.03%)
May 20, 2010 9.000 8.940 8.670 8.740 591,902 -0.30(-3.32%)
May 19, 2010 9.100 9.210 8.810 9.040 556,141 -0.05(-0.55%)
May 18, 2010 9.350 9.530 9.020 9.090 447,001 -0.23(-2.47%)
May 17, 2010 9.470 9.470 9.140 9.320 372,796 -0.17(-1.79%)
May 14, 2010 9.350 9.490 9.270 9.490 540,092 +0.05(+0.53%)
May 13, 2010 9.520 9.550 9.290 9.440 366,958 -0.06(-0.63%)
May 12, 2010 9.110 9.600 9.100 9.500 702,971 +0.53(+5.91%)
May 11, 2010 9.010 9.040 8.900 8.970 228,633 -0.13(-1.43%)
May 10, 2010 9.060 9.150 9.010 9.100 156,635 +0.14(+1.56%)
May 07, 2010 8.800 8.990 8.650 8.960 950,774 +0.08(+0.90%)
May 06, 2010 9.050 9.090 8.540 8.880 2,072,059 -0.17(-1.88%)
May 05, 2010 9.010 9.210 8.980 9.050 298,653 -0.06(-0.66%)
May 04, 2010 9.250 9.250 9.070 9.110 851,274 -0.14(-1.51%)
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.