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, 2017 5.740 6.060 5.740 5.910 1,164,676 +0.29(+5.16%)
Aug 30, 2017 5.650 5.690 5.580 5.620 294,992 -0.05(-0.88%)
Aug 29, 2017 5.640 5.690 5.550 5.670 369,805 -0.01(-0.18%)
Aug 28, 2017 5.860 5.910 5.640 5.680 572,749 -0.21(-3.57%)
Aug 25, 2017 5.930 5.940 5.860 5.890 291,303 -0.02(-0.34%)
Aug 24, 2017 5.830 5.930 5.830 5.910 380,858 +0.04(+0.68%)
Aug 23, 2017 5.760 5.900 5.680 5.870 549,898 +0.09(+1.56%)
Aug 22, 2017 5.720 5.820 5.710 5.780 264,251 +0.08(+1.40%)
Aug 21, 2017 5.750 5.770 5.670 5.700 333,362 -0.09(-1.55%)
Aug 18, 2017 5.750 5.880 5.700 5.790 367,522 +0.06(+1.05%)
Aug 17, 2017 5.740 5.880 5.680 5.730 486,058 -0.02(-0.35%)
Aug 16, 2017 5.870 5.960 5.740 5.750 533,677 -0.11(-1.88%)
Aug 15, 2017 5.710 5.950 5.700 5.860 622,241 +0.11(+1.91%)
Aug 14, 2017 5.850 5.910 5.710 5.750 570,007 -0.12(-2.04%)
Aug 11, 2017 5.530 5.920 5.530 5.870 973,709 +0.36(+6.53%)
Aug 10, 2017 5.670 5.720 5.500 5.510 559,509 -0.13(-2.30%)
Aug 09, 2017 5.650 5.720 5.600 5.640 574,397 +0.03(+0.53%)
Aug 08, 2017 5.580 5.770 5.570 5.610 589,931 +0.04(+0.72%)
Aug 04, 2017 5.550 5.650 5.500 5.570 995,834 +0.04(+0.72%)
Aug 03, 2017 5.850 5.870 5.490 5.530 1,275,704 -0.28(-4.82%)
Aug 02, 2017 6.020 6.040 5.780 5.810 1,068,070 -0.12(-2.02%)
Aug 01, 2017 6.040 6.080 5.900 5.930 681,704 -0.17(-2.79%)
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%)
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.