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

Birchcliff Energy (TSX: BIR )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 6.260 6.290 6.180 6.250 174,364 +0.01(+0.16%)
Jul 30, 2009 6.190 6.330 6.090 6.240 404,595 +0.10(+1.63%)
Jul 29, 2009 6.050 6.170 6.050 6.140 258,684 +0.08(+1.32%)
Jul 28, 2009 6.170 6.280 6.030 6.060 372,487 -0.32(-5.02%)
Jul 27, 2009 6.490 6.490 6.300 6.380 183,171 -0.08(-1.24%)
Jul 24, 2009 6.530 6.530 6.360 6.460 763,778 +0.01(+0.16%)
Jul 23, 2009 6.170 6.540 6.170 6.450 1,245,865 +0.23(+3.70%)
Jul 22, 2009 6.200 6.280 6.050 6.220 340,992 +0.02(+0.32%)
Jul 21, 2009 6.250 6.300 6.120 6.200 325,440 +0.01(+0.16%)
Jul 20, 2009 6.350 6.350 6.110 6.190 716,842 -0.02(-0.32%)
Jul 17, 2009 5.980 6.290 5.980 6.210 813,421 +0.31(+5.25%)
Jul 16, 2009 5.700 5.990 5.680 5.900 807,377 +0.23(+4.06%)
Jul 15, 2009 5.850 5.850 5.650 5.670 558,915 -0.03(-0.53%)
Jul 14, 2009 5.800 5.800 5.470 5.700 501,726 +0.00(+0.00%)
Jul 13, 2009 5.390 5.740 5.490 5.700 565,106 +0.17(+3.07%)
Jul 10, 2009 5.560 5.630 5.410 5.530 354,021 +0.01(+0.18%)
Jul 09, 2009 5.200 5.570 5.200 5.520 663,764 +0.40(+7.81%)
Jul 08, 2009 5.300 5.470 5.050 5.120 677,911 -0.32(-5.88%)
Jul 07, 2009 5.450 5.500 5.350 5.440 695,995 +0.02(+0.37%)
Jul 06, 2009 5.740 5.740 5.310 5.420 342,489 -0.38(-6.55%)
Jul 03, 2009 5.800 5.900 5.800 5.800 77,366 -0.08(-1.36%)
Jul 02, 2009 5.860 6.050 5.820 5.880 751,688 -0.17(-2.81%)
Jun 30, 2009 6.000 6.080 5.820 6.050 1,366,322 +0.01(+0.17%)
Jun 29, 2009 6.230 6.240 5.910 6.040 536,434 -0.16(-2.58%)
Jun 26, 2009 6.100 6.210 5.920 6.200 624,110 +0.10(+1.64%)
Jun 25, 2009 5.650 6.100 5.820 6.100 401,013 +0.48(+8.54%)
Jun 24, 2009 5.650 5.730 5.520 5.620 439,337 +0.13(+2.37%)
Jun 23, 2009 5.780 5.810 5.450 5.490 1,159,966 -0.21(-3.68%)
Jun 22, 2009 5.990 5.990 5.700 5.700 593,874 -0.31(-5.16%)
Jun 19, 2009 6.100 6.100 5.950 6.010 456,187 +0.01(+0.17%)
Jun 18, 2009 5.970 6.080 5.950 6.000 198,075 -0.02(-0.33%)
Jun 17, 2009 6.080 6.180 5.930 6.020 1,171,924 -0.09(-1.47%)
Jun 16, 2009 6.320 6.460 6.030 6.110 735,305 -0.12(-1.93%)
Jun 15, 2009 6.460 6.530 6.210 6.230 386,111 -0.23(-3.56%)
Jun 12, 2009 6.650 6.650 6.450 6.460 262,750 -0.11(-1.67%)
Jun 11, 2009 6.470 6.660 6.350 6.570 716,724 +0.10(+1.55%)
Jun 10, 2009 6.600 6.650 6.390 6.470 570,269 -0.01(-0.15%)
Jun 09, 2009 6.500 6.780 6.460 6.480 2,646,440 +0.03(+0.47%)
Jun 08, 2009 6.440 6.460 6.330 6.450 207,289 +0.00(+0.00%)
Jun 05, 2009 6.500 6.560 6.380 6.450 479,670 +0.15(+2.38%)
Jun 04, 2009 6.280 6.420 6.240 6.300 417,593 +0.08(+1.29%)
Jun 03, 2009 6.550 6.550 6.100 6.220 508,540 -0.37(-5.61%)
Jun 02, 2009 6.700 6.780 6.500 6.590 753,020 -0.20(-2.95%)
Jun 01, 2009 6.420 6.810 6.420 6.790 2,057,025 +0.49(+7.78%)
May 29, 2009 6.350 6.400 6.270 6.300 475,158 +0.14(+2.27%)
May 28, 2009 6.100 6.230 5.980 6.160 721,031 +0.07(+1.15%)
May 27, 2009 6.130 6.190 6.020 6.090 108,728 -0.01(-0.16%)
May 26, 2009 6.100 6.250 6.030 6.100 288,027 -0.05(-0.81%)
May 25, 2009 6.200 6.230 6.110 6.150 94,788 -0.01(-0.16%)
May 22, 2009 6.180 6.180 6.070 6.160 217,131 +0.09(+1.48%)
May 21, 2009 6.300 6.300 6.030 6.070 497,151 -0.31(-4.86%)
May 20, 2009 6.480 6.500 6.280 6.380 714,497 +0.08(+1.27%)
May 19, 2009 6.190 6.350 6.190 6.300 1,075,845 +0.25(+4.13%)
May 17, 2009 6.050 6.090 5.950 6.050 126,573 +0.04(+0.67%)
May 15, 2009 6.050 6.090 5.950 6.010 480,808 -0.08(-1.31%)
May 14, 2009 6.050 6.170 5.880 6.090 1,645,352 -0.02(-0.33%)
May 13, 2009 6.640 6.640 6.100 6.110 525,966 -0.62(-9.21%)
May 12, 2009 6.860 6.860 6.680 6.730 490,612 +0.08(+1.20%)
May 11, 2009 6.800 6.850 6.420 6.650 284,128 -0.23(-3.34%)
May 08, 2009 6.900 7.060 6.710 6.880 1,362,352 +0.22(+3.30%)
May 07, 2009 6.800 6.910 6.530 6.660 1,001,772 +0.14(+2.15%)
May 06, 2009 6.400 6.820 6.340 6.520 889,861 +0.22(+3.49%)
May 05, 2009 6.520 6.550 6.300 6.300 501,119 -0.20(-3.08%)
May 04, 2009 6.380 6.500 6.420 6.500 386,704 +0.19(+3.01%)
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.