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 (%)
Jul 31, 2012 7.170 7.230 6.930 6.970 270,040 -0.19(-2.65%)
Jul 30, 2012 7.000 7.250 7.000 7.160 350,739 +0.21(+3.02%)
Jul 27, 2012 6.450 7.000 6.400 6.950 526,374 +0.56(+8.76%)
Jul 26, 2012 6.290 6.450 6.220 6.390 254,579 +0.14(+2.24%)
Jul 25, 2012 6.340 6.380 6.200 6.250 279,956 -0.04(-0.64%)
Jul 24, 2012 6.360 6.400 6.230 6.290 177,672 -0.01(-0.16%)
Jul 23, 2012 6.100 6.350 6.020 6.300 222,977 +0.15(+2.44%)
Jul 20, 2012 6.300 6.330 6.150 6.150 203,348 -0.15(-2.38%)
Jul 19, 2012 6.020 6.470 6.010 6.300 377,646 +0.29(+4.83%)
Jul 18, 2012 6.150 6.150 5.930 6.010 545,853 -0.17(-2.75%)
Jul 17, 2012 6.070 6.200 6.040 6.180 124,908 +0.02(+0.32%)
Jul 16, 2012 6.090 6.370 6.070 6.160 157,215 +0.04(+0.65%)
Jul 13, 2012 6.080 6.180 6.070 6.120 168,867 +0.04(+0.66%)
Jul 12, 2012 6.080 6.180 5.960 6.080 134,359 -0.11(-1.78%)
Jul 11, 2012 6.050 6.250 5.940 6.190 469,509 +0.28(+4.74%)
Jul 10, 2012 6.080 6.210 5.910 5.910 345,725 -0.15(-2.48%)
Jul 09, 2012 5.900 6.140 5.850 6.060 187,956 +0.18(+3.06%)
Jul 06, 2012 5.990 6.070 5.850 5.880 358,409 -0.18(-2.97%)
Jul 05, 2012 6.050 6.230 6.000 6.060 443,686 +0.01(+0.17%)
Jul 04, 2012 6.030 6.100 5.950 6.050 206,290 +0.04(+0.67%)
Jul 03, 2012 5.770 6.190 5.980 6.010 467,416 +0.41(+7.32%)
Jun 29, 2012 5.600 5.600 5.600 0 +0.41(+7.90%)
Jun 28, 2012 5.700 5.980 5.130 5.190 1,853,124 -0.11(-2.08%)
Jun 27, 2012 5.400 5.400 5.120 5.300 524,759 -0.05(-0.93%)
Jun 26, 2012 5.440 5.440 5.240 5.350 270,962 -0.09(-1.65%)
Jun 25, 2012 5.490 5.580 5.220 5.440 338,606 -0.06(-1.09%)
Jun 22, 2012 5.650 5.720 5.470 5.500 390,757 -0.18(-3.17%)
Jun 21, 2012 6.020 6.020 5.640 5.680 607,841 -0.35(-5.80%)
Jun 20, 2012 6.370 6.400 6.030 6.030 227,430 -0.36(-5.63%)
Jun 19, 2012 6.320 6.440 6.200 6.390 219,216 +0.10(+1.59%)
Jun 18, 2012 5.990 6.300 5.940 6.290 287,528 +0.25(+4.14%)
Jun 15, 2012 6.050 6.090 5.920 6.040 515,577 +0.02(+0.33%)
Jun 14, 2012 5.800 6.120 5.750 6.020 486,734 +0.24(+4.15%)
Jun 13, 2012 6.040 6.040 5.740 5.780 306,799 -0.26(-4.30%)
Jun 12, 2012 6.040 6.130 5.960 6.040 267,292 +0.03(+0.50%)
Jun 11, 2012 6.060 6.110 5.980 6.010 479,627 +0.01(+0.17%)
Jun 08, 2012 6.280 6.280 5.970 6.000 393,245 -0.28(-4.46%)
Jun 07, 2012 6.530 6.800 6.280 6.280 258,119 -0.21(-3.24%)
Jun 06, 2012 6.440 6.680 6.440 6.490 345,133 +0.06(+0.93%)
Jun 05, 2012 6.210 6.540 6.210 6.430 220,150 +0.22(+3.54%)
Jun 04, 2012 6.140 6.220 6.000 6.210 343,383 +0.12(+1.97%)
Jun 02, 2012 6.040 6.170 5.940 6.090 251,298 +0.00(+0.00%)
Jun 01, 2012 6.040 6.170 5.940 6.090 251,298 -0.10(-1.62%)
May 31, 2012 6.180 6.270 6.060 6.190 407,290 -0.03(-0.48%)
May 30, 2012 6.500 6.540 6.190 6.220 534,339 -0.32(-4.89%)
May 29, 2012 6.200 6.650 6.140 6.540 386,951 +0.35(+5.65%)
May 28, 2012 6.330 6.330 6.150 6.190 125,851 -0.09(-1.43%)
May 25, 2012 6.160 6.340 6.110 6.280 1,517,680 +0.13(+2.11%)
May 24, 2012 6.140 6.210 6.060 6.150 148,140 +0.01(+0.16%)
May 23, 2012 6.220 6.220 5.990 6.140 246,077 -0.10(-1.60%)
May 22, 2012 6.000 6.350 5.990 6.240 188,544 +0.23(+3.83%)
May 18, 2012 6.010 6.010 6.010 0 +0.05(+0.84%)
May 17, 2012 6.250 6.250 5.910 5.960 915,629 -0.33(-5.25%)
May 16, 2012 6.190 6.400 6.150 6.290 416,969 +0.06(+0.96%)
May 15, 2012 6.370 6.370 6.160 6.230 380,344 -0.07(-1.11%)
May 14, 2012 6.320 6.410 6.230 6.300 228,300 -0.16(-2.48%)
May 11, 2012 6.670 6.790 6.360 6.460 270,492 -0.21(-3.15%)
May 10, 2012 6.810 6.850 6.580 6.670 256,375 -0.01(-0.15%)
May 09, 2012 6.560 6.770 6.430 6.680 282,485 +0.10(+1.52%)
May 08, 2012 6.650 6.650 6.230 6.580 515,536 -0.10(-1.50%)
May 07, 2012 6.670 6.680 6.520 6.680 335,955 -0.01(-0.15%)
May 04, 2012 6.690 6.750 6.330 6.690 615,793 +0.00(+0.00%)
May 03, 2012 6.840 6.880 6.630 6.690 442,346 -0.08(-1.18%)
May 02, 2012 6.970 6.970 6.650 6.770 613,548 -0.20(-2.87%)
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.