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

Birchcliff Energy (TSX: BIR )

6.320 -0.070 (-1.10%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 11, 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 (%)
Sep 30, 2010 8.750 8.850 8.730 8.760 499,184 -0.02(-0.23%)
Sep 29, 2010 8.700 8.800 8.670 8.780 156,328 -0.02(-0.23%)
Sep 28, 2010 8.900 8.900 8.580 8.800 183,477 +0.00(+0.00%)
Sep 27, 2010 8.870 8.900 8.780 8.800 85,842 -0.10(-1.12%)
Sep 24, 2010 8.900 8.900 8.800 8.900 50,337 +0.06(+0.68%)
Sep 23, 2010 8.850 8.900 8.800 8.840 76,810 -0.02(-0.23%)
Sep 22, 2010 8.840 8.900 8.790 8.860 81,787 -0.04(-0.45%)
Sep 21, 2010 8.920 8.930 8.890 8.900 160,921 +0.02(+0.23%)
Sep 20, 2010 8.900 8.900 8.780 8.880 167,883 +0.03(+0.34%)
Sep 17, 2010 8.950 9.010 8.820 8.850 877,837 -0.02(-0.23%)
Sep 15, 2010 8.910 9.000 8.870 8.870 102,671 -0.11(-1.22%)
Sep 14, 2010 9.070 9.070 8.970 8.980 133,534 -0.04(-0.44%)
Sep 13, 2010 9.050 9.120 8.990 9.020 77,092 -0.04(-0.44%)
Sep 10, 2010 8.980 9.200 8.980 9.060 179,184 +0.10(+1.12%)
Sep 09, 2010 9.160 9.160 8.770 8.960 236,975 -0.10(-1.10%)
Sep 08, 2010 9.070 9.130 9.000 9.060 121,853 +0.03(+0.33%)
Sep 07, 2010 9.200 9.200 8.980 9.030 87,972 -0.18(-1.95%)
Sep 03, 2010 9.090 9.260 9.060 9.210 105,139 +0.19(+2.11%)
Sep 02, 2010 9.150 9.150 8.930 9.020 91,786 -0.07(-0.77%)
Sep 01, 2010 9.000 9.090 8.900 9.090 102,021 +0.11(+1.22%)
Aug 31, 2010 8.910 9.110 8.870 8.980 157,856 +0.08(+0.90%)
Aug 30, 2010 9.060 9.150 8.870 8.900 174,461 -0.16(-1.77%)
Aug 27, 2010 9.060 9.130 8.960 9.060 138,736 +0.06(+0.67%)
Aug 26, 2010 9.050 9.230 8.980 9.000 258,091 -0.05(-0.55%)
Aug 25, 2010 9.150 9.150 8.930 9.050 793,711 -0.10(-1.09%)
Aug 24, 2010 9.170 9.200 9.050 9.150 166,961 -0.15(-1.61%)
Aug 23, 2010 9.460 9.460 9.220 9.300 387,578 -0.10(-1.06%)
Aug 20, 2010 9.520 9.520 9.380 9.400 55,138 -0.08(-0.84%)
Aug 19, 2010 9.600 9.650 9.480 9.480 65,758 -0.12(-1.25%)
Aug 18, 2010 9.530 9.700 9.530 9.600 165,200 +0.01(+0.10%)
Aug 17, 2010 9.470 9.600 9.460 9.590 269,607 +0.20(+2.13%)
Aug 16, 2010 9.500 9.680 9.350 9.390 203,086 -0.05(-0.53%)
Aug 13, 2010 9.240 9.490 9.240 9.440 179,664 +0.24(+2.61%)
Aug 12, 2010 9.430 9.600 9.150 9.200 590,903 -0.30(-3.16%)
Aug 11, 2010 9.810 9.930 9.460 9.500 179,679 -0.31(-3.16%)
Aug 10, 2010 9.730 9.930 9.730 9.810 76,731 -0.15(-1.51%)
Aug 09, 2010 10.05 10.05 9.940 9.960 59,022 -0.04(-0.40%)
Aug 06, 2010 10.10 10.12 10.00 10.00 111,006 -0.10(-0.99%)
Aug 05, 2010 10.17 10.29 10.00 10.10 121,258 -0.08(-0.79%)
Aug 04, 2010 10.14 10.20 10.07 10.18 119,066 +0.07(+0.69%)
Aug 03, 2010 10.10 10.20 10.07 10.11 202,082 +0.11(+1.10%)
Jul 30, 2010 10.06 10.06 9.940 10.00 169,121 -0.08(-0.79%)
Jul 29, 2010 10.05 10.08 9.970 10.08 816,482 +0.06(+0.60%)
Jul 28, 2010 10.06 10.10 9.950 10.02 93,037 -0.04(-0.40%)
Jul 27, 2010 10.13 10.15 10.02 10.06 292,397 -0.09(-0.89%)
Jul 26, 2010 10.09 10.15 10.06 10.15 46,939 +0.00(+0.00%)
Jul 23, 2010 10.17 10.17 10.01 10.15 87,295 -0.03(-0.29%)
Jul 22, 2010 9.980 10.20 9.980 10.18 204,744 +0.22(+2.21%)
Jul 21, 2010 10.15 10.19 9.910 9.960 128,813 -0.12(-1.19%)
Jul 20, 2010 9.990 10.16 9.900 10.08 88,193 +0.05(+0.50%)
Jul 19, 2010 9.980 10.11 9.800 10.03 111,726 +0.04(+0.40%)
Jul 16, 2010 10.10 10.20 9.990 9.990 68,929 -0.22(-2.15%)
Jul 15, 2010 10.15 10.23 9.980 10.21 166,989 +0.18(+1.79%)
Jul 14, 2010 10.00 10.16 9.970 10.03 41,104 -0.05(-0.50%)
Jul 13, 2010 10.10 10.24 10.04 10.08 290,259 -0.02(-0.20%)
Jul 12, 2010 10.12 10.28 10.00 10.10 68,323 -0.07(-0.69%)
Jul 09, 2010 10.07 10.30 10.00 10.17 144,303 +0.09(+0.89%)
Jul 08, 2010 9.960 10.10 9.780 10.08 206,155 +0.13(+1.31%)
Jul 07, 2010 9.780 9.960 9.750 9.950 211,234 +0.24(+2.47%)
Jul 06, 2010 9.750 9.980 9.540 9.710 259,552 -0.09(-0.92%)
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.