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

Birchcliff Energy (TSX:BIR)

5.960 +0.090 (+1.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 16, 2025 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 15, 2025 6.020 6.030 5.850 5.870 2,014,612 -0.17(-2.81%)
Sep 12, 2025 6.050 6.070 5.990 6.040 1,810,492 +0.01(+0.17%)
Sep 11, 2025 6.080 6.180 5.990 6.030 1,896,697 -0.12(-1.95%)
Sep 10, 2025 6.150 6.160 6.070 6.150 933,185 +0.01(+0.16%)
Sep 09, 2025 6.180 6.250 6.130 6.140 583,576 -0.05(-0.81%)
Sep 08, 2025 6.200 6.260 6.140 6.190 385,467 +0.00(+0.00%)
Sep 05, 2025 6.250 6.290 6.160 6.190 603,657 -0.10(-1.59%)
Sep 04, 2025 6.230 6.380 6.190 6.290 716,343 +0.06(+0.96%)
Sep 03, 2025 6.340 6.360 6.190 6.230 621,977 -0.13(-2.04%)
Sep 02, 2025 6.260 6.370 6.250 6.360 431,815 +0.05(+0.79%)
Aug 29, 2025 6.310 0 +0.00(+0.00%)
Aug 28, 2025 6.310 6.340 6.250 6.310 630,888 +0.01(+0.16%)
Aug 27, 2025 6.280 6.350 6.230 6.300 705,357 +0.01(+0.16%)
Aug 26, 2025 6.300 6.310 6.230 6.290 428,651 -0.03(-0.47%)
Aug 25, 2025 6.340 6.350 6.230 6.320 1,097,930 +0.02(+0.32%)
Aug 22, 2025 6.220 6.310 6.220 6.300 885,097 +0.09(+1.45%)
Aug 21, 2025 6.090 6.230 6.090 6.210 516,841 +0.14(+2.31%)
Aug 20, 2025 6.040 6.140 6.040 6.070 456,190 +0.05(+0.83%)
Aug 19, 2025 6.150 6.170 6.010 6.020 773,340 -0.17(-2.75%)
Aug 18, 2025 6.200 6.230 6.160 6.190 629,858 -0.05(-0.80%)
Aug 15, 2025 6.220 6.250 6.180 6.240 735,742 -0.05(-0.79%)
Aug 14, 2025 6.370 6.480 6.210 6.290 969,902 +0.11(+1.78%)
Aug 13, 2025 6.340 6.340 6.170 6.180 726,551 -0.16(-2.52%)
Aug 12, 2025 6.330 6.400 6.300 6.340 419,774 +0.00(+0.00%)
Aug 11, 2025 6.370 6.450 6.320 6.340 751,611 -0.03(-0.47%)
Aug 08, 2025 6.440 6.450 6.350 6.370 395,625 -0.05(-0.78%)
Aug 07, 2025 6.400 6.510 6.330 6.420 897,408 +0.08(+1.26%)
Aug 06, 2025 6.550 6.570 6.270 6.340 941,117 -0.22(-3.35%)
Aug 05, 2025 6.630 6.690 6.500 6.560 726,473 -0.08(-1.20%)
Aug 01, 2025 6.640 0 -0.11(-1.63%)
Jul 31, 2025 6.850 6.920 6.740 6.750 745,503 -0.15(-2.17%)
Jul 30, 2025 6.950 6.970 6.850 6.900 616,839 -0.07(-1.00%)
Jul 29, 2025 6.890 7.000 6.870 6.970 515,392 +0.10(+1.46%)
Jul 28, 2025 6.840 6.900 6.770 6.870 625,283 +0.07(+1.03%)
Jul 25, 2025 6.710 6.850 6.700 6.800 1,139,150 +0.05(+0.74%)
Jul 24, 2025 6.750 6.800 6.680 6.750 1,010,011 +0.00(+0.00%)
Jul 23, 2025 6.780 6.810 6.740 6.750 1,103,535 -0.03(-0.44%)
Jul 22, 2025 6.760 6.830 6.720 6.780 623,618 +0.01(+0.15%)
Jul 21, 2025 6.930 6.930 6.680 6.770 977,480 -0.17(-2.45%)
Jul 18, 2025 6.950 7.020 6.900 6.940 485,124 +0.10(+1.46%)
Jul 17, 2025 6.860 6.920 6.830 6.840 380,319 -0.03(-0.44%)
Jul 16, 2025 7.020 7.020 6.850 6.870 530,589 -0.14(-2.00%)
Jul 15, 2025 7.000 7.060 6.940 7.010 906,227 +0.00(+0.00%)
Jul 14, 2025 6.880 7.030 6.820 7.010 557,162 +0.09(+1.30%)
Jul 11, 2025 6.800 6.920 6.760 6.920 748,124 +0.10(+1.47%)
Jul 10, 2025 6.860 6.970 6.750 6.820 773,835 -0.09(-1.30%)
Jul 09, 2025 6.960 6.980 6.880 6.910 441,613 -0.09(-1.29%)
Jul 08, 2025 6.890 7.050 6.860 7.000 565,676 +0.10(+1.45%)
Jul 07, 2025 7.050 7.070 6.890 6.900 612,584 -0.17(-2.40%)
Jul 04, 2025 7.020 7.100 7.050 7.070 185,089 +0.00(+0.00%)
Jul 03, 2025 7.250 7.300 7.010 7.070 662,407 -0.14(-1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.