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

Birchcliff Energy (TSX: BIR )

6.130 -0.080 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 31, 2015 6.530 6.940 6.190 6.880 668,400 +0.27(+4.08%)
Aug 28, 2015 5.750 6.690 5.740 6.610 849,204 +0.79(+13.57%)
Aug 27, 2015 5.560 5.830 5.560 5.820 323,439 +0.41(+7.58%)
Aug 26, 2015 5.480 5.510 5.220 5.410 235,819 +0.15(+2.85%)
Aug 25, 2015 5.300 5.590 5.190 5.260 323,023 +0.21(+4.16%)
Aug 24, 2015 5.050 5.310 4.950 5.050 386,249 -0.23(-4.36%)
Aug 21, 2015 5.510 5.560 5.250 5.280 285,155 -0.25(-4.52%)
Aug 20, 2015 5.770 5.770 5.520 5.530 307,831 -0.21(-3.66%)
Aug 19, 2015 5.920 6.010 5.660 5.740 311,278 -0.27(-4.49%)
Aug 18, 2015 5.830 6.010 5.700 6.010 146,475 +0.14(+2.39%)
Aug 17, 2015 6.080 6.080 5.850 5.870 204,544 -0.30(-4.86%)
Aug 14, 2015 6.210 6.340 6.040 6.170 328,228 +0.01(+0.16%)
Aug 13, 2015 6.030 6.420 6.030 6.160 750,374 +0.25(+4.23%)
Aug 12, 2015 5.900 6.060 5.700 5.910 262,250 +0.11(+1.90%)
Aug 11, 2015 5.800 5.820 5.620 5.800 212,080 -0.09(-1.53%)
Aug 10, 2015 5.670 5.940 5.500 5.890 272,224 +0.29(+5.18%)
Aug 07, 2015 5.700 5.830 5.560 5.600 200,374 -0.16(-2.78%)
Aug 06, 2015 5.630 5.800 5.390 5.760 314,784 +0.13(+2.31%)
Aug 05, 2015 5.880 5.880 5.550 5.630 541,680 -0.11(-1.92%)
Aug 04, 2015 5.860 5.950 5.675 5.740 277,036 -0.18(-3.04%)
Jul 31, 2015 5.920 5.920 5.920 0 -0.10(-1.66%)
Jul 30, 2015 6.210 6.210 5.920 6.020 350,028 -0.11(-1.79%)
Jul 29, 2015 5.880 6.260 5.750 6.130 485,113 +0.28(+4.79%)
Jul 28, 2015 5.830 6.010 5.620 5.850 206,330 +0.10(+1.74%)
Jul 27, 2015 5.800 5.830 5.650 5.750 362,508 -0.18(-3.04%)
Jul 24, 2015 6.150 6.160 5.870 5.930 289,601 -0.27(-4.35%)
Jul 23, 2015 6.380 6.570 6.080 6.200 305,367 -0.19(-2.97%)
Jul 22, 2015 6.460 6.500 6.250 6.390 252,142 -0.04(-0.62%)
Jul 21, 2015 6.480 6.590 6.305 6.430 258,441 +0.02(+0.31%)
Jul 20, 2015 6.430 6.530 6.320 6.410 267,338 -0.16(-2.44%)
Jul 17, 2015 6.830 6.830 6.520 6.570 143,907 -0.18(-2.67%)
Jul 16, 2015 6.880 6.880 6.690 6.750 100,370 -0.07(-1.03%)
Jul 15, 2015 7.030 7.210 6.770 6.820 273,017 -0.19(-2.71%)
Jul 14, 2015 6.740 7.160 6.680 7.010 147,489 +0.25(+3.70%)
Jul 13, 2015 6.700 6.830 6.600 6.760 189,246 +0.06(+0.90%)
Jul 10, 2015 6.800 6.800 6.540 6.700 191,319 -0.02(-0.30%)
Jul 09, 2015 6.950 6.950 6.660 6.720 339,818 -0.04(-0.59%)
Jul 08, 2015 6.950 7.080 6.700 6.760 157,728 -0.22(-3.15%)
Jul 07, 2015 6.830 7.040 6.680 6.980 296,357 +0.17(+2.50%)
Jul 06, 2015 6.920 6.950 6.710 6.810 179,842 -0.19(-2.71%)
Jul 03, 2015 7.000 7.370 6.910 7.000 51,806 -0.01(-0.14%)
Jul 02, 2015 6.790 7.140 6.790 7.010 163,559 +0.04(+0.57%)
Jun 30, 2015 6.970 6.970 6.970 0 -0.03(-0.43%)
Jun 29, 2015 7.010 7.090 6.940 7.000 145,985 -0.15(-2.10%)
Jun 26, 2015 7.300 7.300 7.130 7.150 205,416 -0.11(-1.52%)
Jun 25, 2015 7.310 7.370 7.210 7.260 231,972 -0.06(-0.82%)
Jun 24, 2015 7.480 7.480 7.260 7.320 142,750 -0.12(-1.61%)
Jun 23, 2015 7.420 7.530 7.350 7.440 145,425 +0.06(+0.81%)
Jun 22, 2015 7.250 7.530 7.240 7.380 157,731 +0.08(+1.10%)
Jun 19, 2015 7.450 7.520 7.180 7.300 352,331 -0.19(-2.54%)
Jun 18, 2015 7.760 7.760 7.430 7.490 272,262 -0.26(-3.35%)
Jun 17, 2015 7.990 8.010 7.660 7.750 200,845 -0.12(-1.52%)
Jun 16, 2015 8.000 8.140 7.840 7.870 572,207 -0.08(-1.01%)
Jun 15, 2015 7.720 8.050 7.700 7.950 658,723 +0.03(+0.38%)
Jun 12, 2015 7.730 7.960 7.600 7.920 410,645 +0.18(+2.33%)
Jun 11, 2015 7.960 7.960 7.710 7.740 431,516 -0.22(-2.76%)
Jun 10, 2015 7.740 7.980 7.710 7.960 334,296 +0.35(+4.60%)
Jun 09, 2015 7.550 7.700 7.550 7.610 154,850 +0.18(+2.42%)
Jun 08, 2015 7.500 7.600 7.350 7.430 119,517 -0.15(-1.98%)
Jun 05, 2015 7.530 7.930 7.510 7.580 148,515 -0.11(-1.43%)
Jun 04, 2015 7.680 7.770 7.500 7.690 239,558 -0.01(-0.13%)
Jun 03, 2015 7.900 7.910 7.620 7.700 170,408 -0.26(-3.27%)
Jun 02, 2015 7.870 8.070 7.870 7.960 105,039 +0.09(+1.14%)
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.