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

Birchcliff Energy (TSX: BIR )

5.860 +0.030 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 7.500 7.500 7.190 7.320 276,646 -0.16(-2.14%)
Oct 29, 2009 7.440 7.520 7.270 7.480 731,869 +0.27(+3.74%)
Oct 28, 2009 7.500 7.540 7.140 7.210 443,863 -0.39(-5.13%)
Oct 27, 2009 7.710 7.710 7.470 7.600 520,873 +0.07(+0.93%)
Oct 26, 2009 7.970 7.970 7.430 7.530 426,489 -0.46(-5.76%)
Oct 23, 2009 8.060 8.040 7.890 7.990 280,776 -0.01(-0.12%)
Oct 22, 2009 8.020 8.280 7.940 8.000 546,979 -0.03(-0.37%)
Oct 21, 2009 8.300 8.370 8.020 8.030 987,076 -0.31(-3.72%)
Oct 20, 2009 8.300 8.440 8.300 8.340 1,037,025 +0.14(+1.71%)
Oct 19, 2009 8.330 8.420 8.200 8.200 386,125 -0.17(-2.03%)
Oct 16, 2009 8.490 8.500 8.300 8.370 137,667 -0.13(-1.53%)
Oct 15, 2009 8.600 8.680 8.390 8.500 483,085 -0.13(-1.51%)
Oct 14, 2009 8.750 8.780 8.450 8.630 487,845 +0.17(+2.01%)
Oct 13, 2009 8.700 8.750 8.410 8.460 240,304 -0.11(-1.28%)
Oct 09, 2009 8.750 8.750 8.490 8.570 148,374 -0.20(-2.28%)
Oct 08, 2009 8.540 8.960 8.450 8.770 438,541 +0.32(+3.79%)
Oct 07, 2009 8.440 8.520 8.370 8.450 259,659 +0.00(+0.00%)
Oct 06, 2009 8.390 8.570 8.270 8.450 751,731 +0.25(+3.05%)
Oct 05, 2009 7.790 8.250 7.770 8.200 661,890 +0.52(+6.77%)
Oct 02, 2009 7.650 7.900 7.500 7.680 326,008 +0.03(+0.39%)
Oct 01, 2009 8.110 8.110 7.640 7.650 893,827 -0.60(-7.27%)
Sep 30, 2009 7.920 8.260 7.770 8.250 960,926 +0.42(+5.36%)
Sep 29, 2009 7.670 8.000 7.650 7.830 1,744,211 +0.13(+1.69%)
Sep 28, 2009 7.450 7.760 7.430 7.700 526,238 +0.29(+3.91%)
Sep 25, 2009 7.250 7.600 7.180 7.410 290,731 +0.05(+0.68%)
Sep 24, 2009 7.770 7.770 7.360 7.360 885,500 -0.45(-5.76%)
Sep 23, 2009 7.760 7.880 7.650 7.810 500,944 +0.04(+0.51%)
Sep 22, 2009 7.900 8.000 7.680 7.770 495,052 -0.05(-0.64%)
Sep 21, 2009 7.620 7.920 7.350 7.820 521,436 -0.08(-1.01%)
Sep 18, 2009 8.000 8.050 7.740 7.900 937,207 -0.05(-0.63%)
Sep 17, 2009 8.150 8.280 7.650 7.950 578,811 -0.30(-3.64%)
Sep 16, 2009 8.300 8.400 8.010 8.250 576,094 +0.04(+0.49%)
Sep 15, 2009 7.740 8.270 7.600 8.210 952,585 +0.52(+6.76%)
Sep 14, 2009 7.700 7.720 7.620 7.690 593,600 -0.01(-0.13%)
Sep 11, 2009 7.760 7.980 7.610 7.700 576,196 -0.03(-0.39%)
Sep 10, 2009 7.630 7.790 7.420 7.730 715,465 +0.01(+0.13%)
Sep 09, 2009 7.200 7.810 7.200 7.720 1,146,426 +0.57(+7.97%)
Sep 08, 2009 7.050 7.380 7.050 7.150 954,982 +0.27(+3.92%)
Sep 04, 2009 6.590 6.880 6.570 6.880 492,765 +0.26(+3.93%)
Sep 03, 2009 6.630 6.670 6.550 6.620 877,446 +0.11(+1.69%)
Sep 02, 2009 6.500 6.680 6.500 6.510 328,578 -0.04(-0.61%)
Sep 01, 2009 6.650 6.660 6.550 6.550 282,460 -0.15(-2.24%)
Aug 31, 2009 6.500 6.740 6.500 6.700 234,156 +0.02(+0.30%)
Aug 28, 2009 6.470 6.750 6.400 6.680 500,057 +0.37(+5.86%)
Aug 27, 2009 6.500 6.500 6.270 6.310 176,933 -0.24(-3.66%)
Aug 26, 2009 6.540 6.600 6.500 6.550 177,442 +0.00(+0.00%)
Aug 25, 2009 6.550 6.630 6.460 6.550 422,578 +0.06(+0.92%)
Aug 24, 2009 6.480 6.580 6.400 6.490 242,594 +0.09(+1.41%)
Aug 21, 2009 6.200 6.410 6.200 6.400 270,748 +0.17(+2.73%)
Aug 20, 2009 6.310 6.380 6.160 6.230 371,271 -0.08(-1.27%)
Aug 19, 2009 6.200 6.470 6.200 6.310 157,880 -0.06(-0.94%)
Aug 18, 2009 6.200 6.370 6.180 6.370 149,980 +0.17(+2.74%)
Aug 17, 2009 6.330 6.330 6.150 6.200 201,954 -0.25(-3.88%)
Aug 14, 2009 6.310 6.450 6.240 6.450 174,378 +0.01(+0.16%)
Aug 13, 2009 6.750 6.750 6.260 6.440 833,488 -0.27(-4.02%)
Aug 12, 2009 6.630 6.750 6.620 6.710 174,825 +0.16(+2.44%)
Aug 11, 2009 6.470 6.650 6.400 6.550 629,939 +0.00(+0.00%)
Aug 10, 2009 6.610 6.720 6.550 6.550 206,911 -0.01(-0.15%)
Aug 07, 2009 6.500 6.630 6.460 6.560 529,341 -0.04(-0.61%)
Aug 06, 2009 6.550 6.620 6.500 6.600 474,634 +0.02(+0.30%)
Aug 05, 2009 6.350 6.650 6.250 6.580 2,317,703 +0.09(+1.39%)
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.