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 (%)
Oct 31, 2007 5.130 5.200 5.090 5.100 370,131 -0.06(-1.16%)
Oct 30, 2007 5.200 5.220 5.070 5.160 130,285 -0.04(-0.77%)
Oct 29, 2007 5.140 5.240 5.070 5.200 446,682 +0.12(+2.36%)
Oct 26, 2007 5.340 5.340 4.960 5.080 1,139,940 -0.28(-5.22%)
Oct 25, 2007 5.300 5.390 5.280 5.360 725,607 +0.06(+1.13%)
Oct 24, 2007 5.350 5.400 5.210 5.300 929,462 +0.01(+0.19%)
Oct 23, 2007 5.250 5.310 5.200 5.290 525,417 +0.03(+0.57%)
Oct 19, 2007 5.250 5.400 5.200 5.260 1,026,965 -0.05(-0.94%)
Oct 18, 2007 5.200 5.330 5.160 5.310 741,496 +0.07(+1.34%)
Oct 17, 2007 5.100 5.290 5.000 5.240 2,922,256 +0.19(+3.76%)
Oct 16, 2007 5.250 5.250 4.950 5.050 4,674,535 +0.00(+0.00%)
Oct 15, 2007 4.830 5.450 4.830 5.050 2,028,050 +0.25(+5.21%)
Oct 12, 2007 4.740 4.880 4.700 4.800 1,620,150 +0.12(+2.56%)
Oct 11, 2007 4.590 4.700 4.500 4.680 3,001,631 +0.09(+1.96%)
Oct 10, 2007 4.360 4.640 4.260 4.590 213,125 +0.23(+5.28%)
Oct 09, 2007 4.510 4.520 4.260 4.360 657,750 -0.15(-3.33%)
Oct 08, 2007 4.570 4.630 4.500 4.510 239,690 +0.00(+0.00%)
Oct 05, 2007 4.570 4.630 4.500 4.510 239,690 -0.07(-1.53%)
Oct 04, 2007 4.670 4.680 4.560 4.580 490,700 -0.09(-1.93%)
Oct 03, 2007 4.810 4.810 4.580 4.670 483,345 -0.02(-0.43%)
Oct 02, 2007 4.790 4.800 4.550 4.690 277,770 -0.06(-1.26%)
Oct 01, 2007 4.810 4.840 4.690 4.750 384,275 +0.05(+1.06%)
Sep 28, 2007 4.610 4.930 4.570 4.700 1,444,150 +0.19(+4.21%)
Sep 27, 2007 4.580 4.620 4.500 4.510 216,390 +0.01(+0.22%)
Sep 26, 2007 4.750 4.750 4.440 4.500 981,906 -0.20(-4.26%)
Sep 25, 2007 4.800 4.800 4.620 4.700 583,858 -0.05(-1.05%)
Sep 24, 2007 4.810 4.850 4.610 4.750 2,387,869 +0.12(+2.59%)
Sep 21, 2007 4.540 4.650 4.420 4.630 1,186,157 +0.25(+5.71%)
Sep 20, 2007 4.480 4.480 4.350 4.380 1,703,206 +0.02(+0.46%)
Sep 19, 2007 4.720 4.720 4.320 4.360 920,905 -0.37(-7.82%)
Sep 18, 2007 4.700 4.730 4.490 4.730 3,144,649 +0.33(+7.50%)
Sep 17, 2007 4.000 4.420 4.000 4.400 9,147,201 +0.60(+15.79%)
Sep 14, 2007 3.720 3.810 3.710 3.800 677,700 +0.06(+1.60%)
Sep 13, 2007 3.800 3.810 3.720 3.740 85,675 -0.06(-1.58%)
Sep 12, 2007 3.790 3.800 3.750 3.800 46,554 +0.01(+0.26%)
Sep 11, 2007 3.780 3.790 3.710 3.790 82,156 +0.01(+0.26%)
Sep 10, 2007 3.800 3.800 3.720 3.780 24,101 -0.01(-0.26%)
Sep 07, 2007 3.780 3.810 3.770 3.790 55,628 +0.00(+0.00%)
Sep 06, 2007 3.790 3.790 3.730 3.790 98,700 +0.02(+0.53%)
Sep 05, 2007 3.810 3.820 3.700 3.770 646,750 -0.21(-5.28%)
Sep 04, 2007 4.000 4.000 3.870 3.980 39,550 -0.02(-0.50%)
Aug 31, 2007 4.000 4.000 3.800 4.000 49,557 +0.00(+0.00%)
Aug 30, 2007 4.030 4.200 3.840 4.000 65,600 -0.01(-0.25%)
Aug 29, 2007 4.070 4.080 4.000 4.010 5,141 -0.08(-1.96%)
Aug 28, 2007 4.150 4.170 4.060 4.090 13,650 -0.06(-1.45%)
Aug 27, 2007 4.240 4.240 3.900 4.150 44,977 -0.14(-3.26%)
Aug 24, 2007 4.340 4.400 4.240 4.290 44,750 -0.02(-0.46%)
Aug 23, 2007 4.280 4.340 4.250 4.310 19,862 +0.04(+0.94%)
Aug 22, 2007 4.210 4.300 4.140 4.270 35,400 +0.07(+1.67%)
Aug 21, 2007 4.330 4.350 4.200 4.200 22,300 -0.15(-3.45%)
Aug 20, 2007 4.300 4.350 4.240 4.350 149,800 +0.07(+1.64%)
Aug 17, 2007 4.400 4.730 4.200 4.280 375,587 +0.02(+0.47%)
Aug 16, 2007 4.300 4.300 4.000 4.260 182,815 -0.09(-2.07%)
Aug 15, 2007 4.200 4.360 4.200 4.350 63,525 +0.10(+2.35%)
Aug 14, 2007 4.440 4.440 4.100 4.250 51,418 -0.08(-1.85%)
Aug 13, 2007 4.300 4.330 4.150 4.330 97,850 +0.13(+3.10%)
Aug 10, 2007 4.100 4.310 4.100 4.200 58,481 -0.09(-2.10%)
Aug 09, 2007 4.420 4.440 4.290 4.290 69,183 -0.17(-3.81%)
Aug 08, 2007 4.270 4.500 4.240 4.460 59,630 +0.19(+4.45%)
Aug 07, 2007 4.210 4.290 4.200 4.270 47,350 +0.04(+0.95%)
Aug 06, 2007 4.170 4.250 4.170 4.230 45,012 +0.00(+0.00%)
Aug 03, 2007 4.170 4.250 4.170 4.230 45,012 +0.03(+0.71%)
Aug 02, 2007 4.050 4.240 4.000 4.200 22,539 +0.01(+0.24%)
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.