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, 2017 6.360 6.360 6.030 6.100 592,528 -0.27(-4.24%)
Jul 28, 2017 6.460 6.630 6.310 6.370 936,156 -0.07(-1.09%)
Jul 27, 2017 6.250 6.470 6.240 6.440 850,398 +0.20(+3.21%)
Jul 26, 2017 6.300 6.440 6.210 6.240 895,544 -0.03(-0.48%)
Jul 25, 2017 6.210 6.300 6.180 6.270 733,051 +0.20(+3.29%)
Jul 24, 2017 6.180 6.180 6.030 6.070 527,867 -0.03(-0.49%)
Jul 21, 2017 6.190 6.190 6.050 6.100 656,733 -0.10(-1.61%)
Jul 20, 2017 6.410 6.455 6.100 6.200 1,262,922 -0.17(-2.67%)
Jul 19, 2017 6.120 6.380 6.090 6.370 667,186 +0.28(+4.60%)
Jul 18, 2017 6.100 6.130 6.020 6.090 380,270 +0.05(+0.83%)
Jul 17, 2017 6.070 6.120 6.020 6.040 345,603 +0.02(+0.33%)
Jul 14, 2017 6.090 6.100 6.000 6.020 483,199 -0.02(-0.33%)
Jul 13, 2017 5.890 6.100 5.860 6.040 784,156 +0.18(+3.07%)
Jul 12, 2017 5.850 6.020 5.770 5.860 995,482 +0.10(+1.74%)
Jul 11, 2017 5.700 5.780 5.600 5.760 906,183 +0.11(+1.95%)
Jul 10, 2017 5.550 5.680 5.475 5.650 695,435 +0.08(+1.44%)
Jul 07, 2017 5.670 5.700 5.330 5.570 1,568,242 -0.16(-2.79%)
Jul 06, 2017 5.790 5.910 5.700 5.730 709,852 -0.03(-0.52%)
Jul 05, 2017 6.030 6.040 5.660 5.760 826,119 -0.29(-4.79%)
Jul 04, 2017 6.160 6.160 6.040 6.050 212,901 -0.06(-0.98%)
Jul 03, 2017 6.110 6.110 6.110 6.110 0 +0.00(+0.00%)
Jun 30, 2017 6.150 6.020 6.110 958,835 +0.07(+1.16%)
Jun 29, 2017 6.130 6.180 6.010 6.040 832,034 -0.04(-0.66%)
Jun 28, 2017 6.000 6.100 5.850 6.080 914,388 +0.12(+2.01%)
Jun 27, 2017 5.920 6.030 5.870 5.960 768,313 +0.11(+1.88%)
Jun 26, 2017 5.920 5.920 5.760 5.850 668,831 +0.00(+0.00%)
Jun 23, 2017 5.770 5.940 5.690 5.850 795,439 +0.12(+2.09%)
Jun 22, 2017 5.710 5.810 5.620 5.730 1,094,036 +0.15(+2.69%)
Jun 21, 2017 5.690 5.830 5.500 5.580 801,850 -0.07(-1.24%)
Jun 20, 2017 5.550 5.670 5.390 5.650 851,808 +0.00(+0.00%)
Jun 19, 2017 5.700 5.720 5.610 5.650 586,035 -0.07(-1.22%)
Jun 16, 2017 5.720 5.760 5.650 5.720 1,015,948 +0.00(+0.00%)
Jun 15, 2017 5.850 5.920 5.700 5.720 871,549 -0.15(-2.56%)
Jun 14, 2017 6.090 6.090 5.840 5.870 2,883,655 -0.23(-3.77%)
Jun 13, 2017 6.000 6.120 5.890 6.100 3,391,399 +0.13(+2.18%)
Jun 12, 2017 5.980 6.040 5.910 5.970 906,017 +0.09(+1.53%)
Jun 09, 2017 5.910 6.025 5.860 5.880 956,838 +0.00(+0.00%)
Jun 08, 2017 5.950 6.010 5.830 5.880 1,144,826 -0.08(-1.34%)
Jun 07, 2017 6.380 6.410 5.920 5.960 1,341,636 -0.46(-7.17%)
Jun 06, 2017 6.250 6.430 6.130 6.420 423,915 +0.20(+3.22%)
Jun 05, 2017 6.280 6.280 6.170 6.220 549,102 -0.04(-0.64%)
Jun 02, 2017 6.360 6.370 6.180 6.260 637,389 -0.17(-2.64%)
Jun 01, 2017 6.390 6.460 6.300 6.430 606,371 +0.07(+1.10%)
May 31, 2017 6.180 6.380 6.100 6.360 930,423 +0.01(+0.16%)
May 30, 2017 6.530 6.530 6.260 6.350 1,096,152 -0.23(-3.50%)
May 29, 2017 6.550 6.630 6.500 6.580 161,308 +0.01(+0.15%)
May 26, 2017 6.550 6.580 6.470 6.570 245,151 +0.06(+0.92%)
May 25, 2017 6.630 6.760 6.470 6.510 1,302,606 -0.15(-2.25%)
May 24, 2017 6.710 6.710 6.540 6.660 756,954 -0.07(-1.04%)
May 23, 2017 6.890 6.890 6.690 6.730 379,753 -0.08(-1.17%)
May 19, 2017 6.700 6.850 6.630 6.810 875,303 +0.19(+2.87%)
May 18, 2017 6.600 6.660 6.500 6.620 675,739 -0.02(-0.30%)
May 17, 2017 6.820 6.870 6.600 6.640 942,865 -0.17(-2.50%)
May 16, 2017 6.980 7.040 6.790 6.810 1,032,970 -0.12(-1.73%)
May 15, 2017 6.980 6.980 6.780 6.930 732,653 +0.16(+2.36%)
May 12, 2017 6.940 6.960 6.750 6.770 703,758 -0.14(-2.03%)
May 11, 2017 7.140 7.140 6.820 6.910 1,883,471 -0.10(-1.43%)
May 10, 2017 6.820 7.120 6.670 7.010 1,178,929 +0.29(+4.32%)
May 09, 2017 6.800 6.890 6.690 6.720 807,372 -0.11(-1.61%)
May 08, 2017 6.730 6.850 6.570 6.830 610,549 +0.12(+1.79%)
May 05, 2017 6.460 6.780 6.460 6.710 1,172,870 +0.28(+4.35%)
May 04, 2017 6.650 6.650 6.300 6.430 1,111,478 -0.25(-3.74%)
May 03, 2017 6.700 6.700 6.540 6.680 921,638 +0.00(+0.00%)
May 02, 2017 6.790 6.940 6.650 6.680 828,908 -0.15(-2.20%)
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.