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 (%)
Aug 30, 2013 7.100 7.100 7.100 0 -0.03(-0.42%)
Aug 29, 2013 7.110 7.140 7.070 7.130 210,257 +0.02(+0.28%)
Aug 28, 2013 7.060 7.150 7.000 7.110 227,906 +0.02(+0.28%)
Aug 27, 2013 7.120 7.200 7.050 7.090 186,622 -0.06(-0.84%)
Aug 26, 2013 7.180 7.190 7.100 7.150 204,766 -0.03(-0.42%)
Aug 23, 2013 7.290 7.330 7.170 7.180 152,048 -0.05(-0.69%)
Aug 22, 2013 7.190 7.300 7.090 7.230 389,867 +0.08(+1.12%)
Aug 21, 2013 7.060 7.230 7.030 7.150 690,022 +0.09(+1.27%)
Aug 20, 2013 7.020 7.110 7.020 7.060 625,952 +0.04(+0.57%)
Aug 19, 2013 7.300 7.300 7.000 7.020 439,111 -0.24(-3.31%)
Aug 16, 2013 7.090 7.300 7.080 7.260 1,061,419 +0.15(+2.11%)
Aug 15, 2013 7.150 7.180 6.990 7.110 235,781 -0.04(-0.56%)
Aug 14, 2013 7.180 7.190 7.100 7.150 70,771 -0.03(-0.42%)
Aug 13, 2013 7.250 7.250 7.100 7.180 203,573 -0.01(-0.14%)
Aug 12, 2013 7.250 7.310 7.030 7.190 217,685 -0.09(-1.24%)
Aug 09, 2013 7.280 7.330 7.240 7.280 135,331 +0.00(+0.00%)
Aug 08, 2013 7.400 7.400 7.190 7.280 334,377 -0.12(-1.62%)
Aug 07, 2013 7.500 7.500 7.310 7.400 294,466 -0.13(-1.73%)
Aug 06, 2013 7.530 7.700 7.500 7.530 201,926 -0.17(-2.21%)
Aug 02, 2013 7.700 7.700 7.700 0 +0.02(+0.26%)
Aug 01, 2013 7.810 7.810 7.610 7.680 155,882 +0.00(+0.00%)
Jul 31, 2013 7.620 7.750 7.620 7.680 431,125 +0.05(+0.66%)
Jul 30, 2013 7.850 7.850 7.610 7.630 466,790 -0.21(-2.68%)
Jul 29, 2013 7.950 7.950 7.750 7.840 379,825 -0.19(-2.37%)
Jul 26, 2013 8.090 8.120 7.980 8.030 127,825 -0.10(-1.23%)
Jul 25, 2013 8.150 8.250 8.090 8.130 288,034 -0.03(-0.37%)
Jul 24, 2013 8.390 8.450 8.090 8.160 247,011 -0.27(-3.20%)
Jul 23, 2013 8.400 8.570 8.400 8.430 151,175 -0.05(-0.59%)
Jul 22, 2013 8.570 8.600 8.440 8.480 95,666 -0.08(-0.93%)
Jul 19, 2013 8.610 8.640 8.510 8.560 88,603 +0.00(+0.00%)
Jul 18, 2013 8.500 8.690 8.500 8.560 277,009 +0.05(+0.59%)
Jul 17, 2013 8.580 8.630 8.530 8.510 61,292 -0.04(-0.47%)
Jul 16, 2013 8.700 8.730 8.480 8.550 223,070 -0.19(-2.17%)
Jul 15, 2013 8.840 8.840 8.640 8.740 136,373 +0.00(+0.00%)
Jul 12, 2013 8.790 8.790 8.670 8.740 66,143 -0.02(-0.23%)
Jul 11, 2013 8.830 8.840 8.600 8.760 69,004 -0.04(-0.45%)
Jul 10, 2013 8.750 8.900 8.680 8.800 192,216 +0.08(+0.92%)
Jul 09, 2013 8.790 8.765 8.690 8.720 137,303 -0.01(-0.11%)
Jul 08, 2013 8.830 8.840 8.650 8.730 199,031 -0.06(-0.68%)
Jul 05, 2013 8.680 8.810 8.610 8.790 110,113 +0.18(+2.09%)
Jul 04, 2013 8.550 8.650 8.420 8.610 79,358 +0.13(+1.53%)
Jul 03, 2013 8.440 8.510 8.330 8.480 96,946 +0.12(+1.44%)
Jul 02, 2013 8.210 8.360 8.180 8.360 128,540 +0.20(+2.45%)
Jun 28, 2013 8.160 8.160 8.160 0 +0.04(+0.49%)
Jun 27, 2013 8.240 8.260 8.090 8.120 68,874 -0.06(-0.73%)
Jun 26, 2013 8.250 8.380 8.040 8.180 103,568 -0.05(-0.61%)
Jun 25, 2013 8.400 8.450 8.150 8.230 290,609 -0.11(-1.32%)
Jun 24, 2013 8.010 8.500 7.930 8.340 171,158 +0.23(+2.84%)
Jun 21, 2013 8.330 8.380 8.010 8.110 200,940 -0.18(-2.17%)
Jun 20, 2013 8.220 8.410 8.040 8.290 84,500 -0.05(-0.60%)
Jun 19, 2013 8.510 8.570 8.330 8.340 147,017 -0.19(-2.23%)
Jun 18, 2013 8.550 8.660 8.500 8.530 76,019 -0.05(-0.58%)
Jun 17, 2013 8.600 8.680 8.510 8.580 86,343 +0.04(+0.47%)
Jun 14, 2013 8.710 8.720 8.530 8.540 62,466 -0.15(-1.73%)
Jun 13, 2013 8.450 8.700 8.450 8.690 126,942 +0.17(+2.00%)
Jun 12, 2013 8.610 8.650 8.480 8.520 145,752 -0.07(-0.81%)
Jun 11, 2013 8.640 8.720 8.510 8.590 137,727 -0.17(-1.94%)
Jun 10, 2013 8.830 8.930 8.750 8.760 143,591 -0.05(-0.57%)
Jun 07, 2013 8.720 8.910 8.680 8.810 73,829 +0.07(+0.80%)
Jun 06, 2013 8.800 8.920 8.730 8.740 156,925 -0.07(-0.79%)
Jun 05, 2013 8.810 8.980 8.770 8.810 120,520 -0.04(-0.45%)
Jun 04, 2013 8.990 9.020 8.820 8.850 417,994 -0.14(-1.56%)
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.