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

Birchcliff Energy (TSX: BIR )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 6.120 6.230 5.940 5.970 560,790 -0.14(-2.29%)
Apr 29, 2009 6.090 6.250 6.030 6.110 728,510 +0.21(+3.56%)
Apr 28, 2009 5.800 5.970 5.760 5.900 380,615 +0.03(+0.51%)
Apr 27, 2009 6.000 6.120 5.870 5.870 517,988 -0.33(-5.32%)
Apr 24, 2009 6.350 6.380 6.130 6.200 1,033,805 -0.03(-0.48%)
Apr 23, 2009 6.450 6.600 5.920 6.230 5,114,049 -0.19(-2.96%)
Apr 22, 2009 6.410 6.600 6.360 6.420 139,413 -0.02(-0.31%)
Apr 21, 2009 5.750 6.510 5.720 6.440 563,900 +0.49(+8.24%)
Apr 20, 2009 6.500 6.500 5.940 5.950 903,320 -0.75(-11.19%)
Apr 17, 2009 6.750 6.850 6.700 6.700 221,892 +0.00(+0.00%)
Apr 16, 2009 6.850 6.970 6.550 6.700 571,770 -0.13(-1.90%)
Apr 15, 2009 6.700 7.000 6.630 6.830 1,140,566 +0.13(+1.94%)
Apr 14, 2009 6.340 6.730 6.250 6.700 1,216,136 +0.34(+5.35%)
Apr 13, 2009 6.150 6.390 6.050 6.360 493,710 +0.02(+0.32%)
Apr 09, 2009 6.440 7.120 6.100 6.340 424,541 +0.09(+1.44%)
Apr 08, 2009 6.250 7.120 6.100 6.250 313,693 +0.00(+0.00%)
Apr 07, 2009 6.380 6.750 6.250 6.250 971,687 -0.30(-4.58%)
Apr 06, 2009 6.750 6.750 6.550 6.550 592,181 -0.20(-2.96%)
Apr 03, 2009 6.750 7.120 6.100 6.750 709,825 +0.28(+4.33%)
Apr 02, 2009 6.750 6.470 6.400 6.470 1,355,469 +0.07(+1.09%)
Apr 01, 2009 6.050 6.400 6.100 6.400 725,914 +0.30(+4.92%)
Mar 31, 2009 6.260 6.130 6.100 6.100 977,317 -0.03(-0.49%)
Mar 30, 2009 6.000 7.120 6.130 6.130 1,209,292 -0.82(-11.80%)
Mar 26, 2009 7.250 7.120 6.950 6.950 962,816 -0.17(-2.39%)
Mar 25, 2009 7.050 7.120 7.020 7.120 854,011 +0.10(+1.42%)
Mar 24, 2009 7.190 7.120 7.020 7.020 1,425,534 -0.10(-1.40%)
Mar 23, 2009 6.500 7.210 6.980 7.120 1,756,053 +0.77(+12.13%)
Mar 20, 2009 6.440 6.350 6.330 6.350 1,624,310 +0.02(+0.32%)
Mar 19, 2009 5.520 6.440 5.400 6.330 2,411,428 +0.98(+18.32%)
Mar 18, 2009 5.400 5.500 5.300 5.350 750,415 -0.15(-2.73%)
Mar 17, 2009 5.420 5.560 5.400 5.500 552,172 +0.10(+1.85%)
Mar 16, 2009 5.100 5.450 5.070 5.400 2,332,879 +0.27(+5.26%)
Mar 13, 2009 5.170 5.170 5.050 5.130 309,849 -0.03(-0.58%)
Mar 12, 2009 5.000 5.250 4.930 5.160 636,133 +0.21(+4.24%)
Mar 11, 2009 4.990 5.210 4.850 4.950 1,049,796 +0.05(+1.02%)
Mar 10, 2009 5.310 5.490 4.860 4.900 1,638,106 -0.37(-7.02%)
Mar 09, 2009 5.100 5.290 5.100 5.270 1,608,711 +0.21(+4.15%)
Mar 06, 2009 5.160 5.310 5.000 5.060 1,011,242 +0.09(+1.81%)
Mar 05, 2009 4.720 5.160 4.720 4.970 1,611,988 -0.02(-0.40%)
Mar 04, 2009 4.650 5.010 4.500 4.990 1,174,727 +0.39(+8.48%)
Mar 02, 2009 4.650 4.650 4.250 4.600 722,090 -0.06(-1.29%)
Feb 27, 2009 4.300 4.790 4.090 4.660 2,895,796 +0.26(+5.91%)
Feb 26, 2009 3.880 4.600 3.700 4.400 2,064,327 +0.64(+17.02%)
Feb 25, 2009 3.770 3.850 3.540 3.760 374,344 +0.01(+0.27%)
Feb 24, 2009 3.550 3.800 3.470 3.750 1,269,277 +0.23(+6.53%)
Feb 23, 2009 3.760 3.820 3.500 3.520 511,312 -0.09(-2.49%)
Feb 20, 2009 3.750 3.900 3.500 3.610 803,194 -0.32(-8.14%)
Feb 19, 2009 4.190 4.260 3.790 3.930 817,651 -0.15(-3.68%)
Feb 18, 2009 4.310 4.400 4.080 4.080 942,280 -0.22(-5.12%)
Feb 17, 2009 4.500 4.500 4.160 4.300 669,259 -0.23(-5.08%)
Feb 13, 2009 4.700 4.780 4.430 4.530 1,200,678 -0.02(-0.44%)
Feb 12, 2009 4.750 4.800 4.450 4.550 740,455 -0.22(-4.61%)
Feb 11, 2009 4.840 4.940 4.700 4.770 179,283 +0.00(+0.00%)
Feb 10, 2009 5.230 5.290 4.700 4.770 446,942 -0.32(-6.29%)
Feb 09, 2009 4.860 5.200 4.830 5.090 828,302 +0.31(+6.49%)
Feb 06, 2009 4.800 4.850 4.650 4.780 571,692 -0.10(-2.05%)
Feb 05, 2009 4.700 4.880 4.420 4.880 603,856 +0.19(+4.05%)
Feb 04, 2009 4.640 4.780 4.500 4.690 483,633 +0.18(+3.99%)
Feb 03, 2009 4.660 4.670 4.420 4.510 277,980 -0.15(-3.22%)
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.