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 (%)
Apr 28, 2017 7.080 7.210 6.970 7.010 541,782 -0.04(-0.57%)
Apr 27, 2017 7.050 7.080 6.750 7.050 597,360 -0.04(-0.56%)
Apr 26, 2017 7.090 7.340 7.070 7.090 598,543 -0.05(-0.70%)
Apr 25, 2017 7.030 7.170 6.960 7.140 969,370 +0.10(+1.42%)
Apr 24, 2017 7.140 7.250 7.010 7.040 793,459 -0.05(-0.71%)
Apr 21, 2017 7.160 7.200 7.040 7.090 1,092,159 -0.08(-1.12%)
Apr 20, 2017 7.380 7.420 7.140 7.170 779,199 -0.16(-2.18%)
Apr 19, 2017 7.550 7.560 7.250 7.330 829,335 -0.20(-2.66%)
Apr 18, 2017 7.460 7.680 7.460 7.530 352,092 -0.03(-0.40%)
Apr 17, 2017 7.510 7.630 7.430 7.560 367,728 +0.08(+1.07%)
Apr 13, 2017 7.840 7.890 7.470 7.480 862,939 -0.30(-3.86%)
Apr 12, 2017 7.930 7.970 7.760 7.780 503,006 -0.08(-1.02%)
Apr 11, 2017 7.790 7.930 7.730 7.860 678,651 -0.01(-0.13%)
Apr 10, 2017 7.980 7.980 7.820 7.870 561,310 +0.02(+0.25%)
Apr 07, 2017 7.980 7.980 7.820 7.850 481,365 -0.11(-1.38%)
Apr 06, 2017 7.990 8.000 7.890 7.960 561,259 +0.07(+0.89%)
Apr 05, 2017 8.100 8.170 7.870 7.890 1,048,641 -0.11(-1.38%)
Apr 04, 2017 7.800 8.020 7.770 8.000 2,371,052 +0.26(+3.36%)
Apr 03, 2017 7.630 7.740 7.590 7.740 1,565,097 +0.18(+2.38%)
Mar 31, 2017 7.580 7.680 7.530 7.560 966,026 +0.02(+0.27%)
Mar 30, 2017 7.630 7.785 7.500 7.540 1,506,396 -0.10(-1.31%)
Mar 29, 2017 7.400 7.680 7.360 7.640 2,195,689 +0.23(+3.10%)
Mar 28, 2017 7.400 7.530 7.330 7.410 2,242,596 +0.00(+0.00%)
Mar 27, 2017 7.030 7.420 6.850 7.410 1,404,112 +0.34(+4.81%)
Mar 24, 2017 7.210 7.220 6.840 7.070 1,057,090 -0.13(-1.81%)
Mar 23, 2017 6.620 7.240 6.620 7.200 1,777,548 +0.54(+8.11%)
Mar 22, 2017 6.600 6.780 6.400 6.660 2,460,543 -0.02(-0.30%)
Mar 21, 2017 6.780 6.890 6.650 6.680 1,350,833 -0.01(-0.15%)
Mar 20, 2017 6.620 6.860 6.600 6.690 831,173 +0.01(+0.15%)
Mar 17, 2017 6.860 6.870 6.680 6.680 503,904 -0.12(-1.76%)
Mar 16, 2017 6.990 6.990 6.760 6.800 1,050,168 -0.07(-1.02%)
Mar 15, 2017 6.630 6.930 6.580 6.870 741,689 +0.31(+4.73%)
Mar 14, 2017 6.790 6.790 6.490 6.560 1,268,575 -0.27(-3.95%)
Mar 13, 2017 6.890 7.000 6.820 6.830 776,497 -0.03(-0.44%)
Mar 10, 2017 6.910 6.950 6.820 6.860 1,046,636 +0.05(+0.73%)
Mar 09, 2017 6.760 6.920 6.500 6.810 3,338,166 +0.03(+0.44%)
Mar 08, 2017 7.070 7.230 6.750 6.780 821,761 -0.30(-4.24%)
Mar 07, 2017 7.030 7.180 6.920 7.080 1,023,943 +0.08(+1.14%)
Mar 06, 2017 6.900 7.040 6.810 7.000 2,496,542 +0.12(+1.74%)
Mar 03, 2017 7.060 7.095 6.830 6.880 2,865,728 -0.14(-1.99%)
Mar 02, 2017 7.280 7.280 6.970 7.020 1,007,319 -0.35(-4.75%)
Mar 01, 2017 7.270 7.390 7.170 7.370 1,105,349 +0.21(+2.93%)
Feb 28, 2017 7.030 7.190 7.020 7.160 911,375 +0.09(+1.27%)
Feb 27, 2017 7.240 7.240 7.030 7.070 1,469,517 -0.18(-2.48%)
Feb 24, 2017 7.400 7.400 7.200 7.250 495,128 -0.17(-2.29%)
Feb 23, 2017 7.500 7.530 7.320 7.420 1,230,186 +0.10(+1.37%)
Feb 22, 2017 7.600 7.610 7.310 7.320 1,161,053 -0.26(-3.43%)
Feb 21, 2017 7.700 7.700 7.480 7.580 1,041,468 -0.08(-1.04%)
Feb 17, 2017 7.660 7.660 7.660 0 -0.18(-2.30%)
Feb 16, 2017 8.100 8.100 7.790 7.840 964,905 -0.18(-2.24%)
Feb 15, 2017 7.890 8.090 7.830 8.020 1,442,582 +0.10(+1.26%)
Feb 14, 2017 7.830 7.930 7.690 7.920 1,546,133 +0.25(+3.26%)
Feb 13, 2017 7.780 7.780 7.580 7.670 1,868,643 -0.18(-2.29%)
Feb 10, 2017 8.050 8.070 7.780 7.850 2,073,778 -0.10(-1.26%)
Feb 09, 2017 7.860 8.370 7.720 7.950 4,578,910 +0.57(+7.72%)
Feb 08, 2017 7.250 7.470 7.050 7.380 2,856,236 +0.10(+1.37%)
Feb 07, 2017 7.430 7.520 7.230 7.280 1,085,558 -0.16(-2.15%)
Feb 06, 2017 7.920 7.920 7.430 7.440 1,621,772 -0.49(-6.18%)
Feb 03, 2017 7.970 7.970 7.750 7.930 1,115,027 -0.02(-0.25%)
Feb 02, 2017 8.000 8.060 7.850 7.950 1,479,723 +0.01(+0.13%)
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.