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

Birchcliff Energy (TSX: BIR )

5.600 +0.080 (+1.45%)
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, 2007 4.590 4.750 4.500 4.550 116,575 -0.05(-1.09%)
Apr 27, 2007 4.500 4.640 4.500 4.600 121,105 +0.00(+0.00%)
Apr 26, 2007 4.600 4.600 4.470 4.600 2,011,140 +0.00(+0.00%)
Apr 25, 2007 4.510 4.670 4.500 4.600 120,604 +0.06(+1.32%)
Apr 24, 2007 4.650 4.660 4.500 4.540 2,925,460 -0.13(-2.78%)
Apr 23, 2007 4.690 4.740 4.610 4.670 74,600 -0.05(-1.06%)
Apr 20, 2007 4.770 4.780 4.620 4.720 342,900 +0.01(+0.21%)
Apr 19, 2007 4.760 4.830 4.660 4.710 66,779 -0.18(-3.68%)
Apr 18, 2007 4.850 4.970 4.820 4.890 236,180 -0.06(-1.21%)
Apr 17, 2007 4.880 5.030 4.880 4.950 1,844,723 +0.09(+1.85%)
Apr 16, 2007 4.920 4.930 4.610 4.860 94,589 -0.13(-2.61%)
Apr 13, 2007 5.050 5.100 4.900 4.990 468,114 -0.11(-2.16%)
Apr 12, 2007 4.750 5.140 4.750 5.100 5,056,165 +0.44(+9.44%)
Apr 11, 2007 4.500 4.790 4.500 4.660 1,762,200 +0.08(+1.75%)
Apr 10, 2007 4.350 4.670 4.350 4.580 1,313,000 +0.22(+5.05%)
Apr 09, 2007 4.400 4.400 4.270 4.360 89,660 -0.04(-0.91%)
Apr 05, 2007 4.350 4.400 4.250 4.400 346,500 +0.15(+3.53%)
Apr 04, 2007 4.370 4.400 4.250 4.250 116,300 -0.15(-3.41%)
Apr 03, 2007 4.300 4.400 4.300 4.400 25,300 +0.05(+1.15%)
Apr 02, 2007 4.460 4.500 4.350 4.350 66,710 -0.08(-1.81%)
Mar 30, 2007 4.350 4.450 4.350 4.430 1,128,000 +0.08(+1.84%)
Mar 29, 2007 4.290 4.400 4.250 4.350 194,035 +0.05(+1.16%)
Mar 28, 2007 4.240 4.410 4.240 4.300 971,220 +0.11(+2.63%)
Mar 27, 2007 3.980 4.350 3.980 4.190 1,457,745 +0.26(+6.62%)
Mar 26, 2007 3.900 4.000 3.850 3.930 190,150 +0.03(+0.77%)
Mar 23, 2007 3.790 4.010 3.790 3.900 979,150 +0.17(+4.56%)
Mar 22, 2007 3.670 3.850 3.670 3.730 411,550 +0.10(+2.75%)
Mar 21, 2007 3.660 3.870 3.630 3.630 966,500 -0.15(-3.97%)
Mar 20, 2007 3.730 3.890 3.580 3.780 23,693 +0.00(+0.00%)
Mar 19, 2007 3.790 3.900 3.760 3.780 20,800 -0.01(-0.26%)
Mar 16, 2007 3.950 3.950 3.680 3.790 80,265 -0.16(-4.05%)
Mar 15, 2007 3.900 4.000 3.900 3.950 18,779 +0.05(+1.28%)
Mar 14, 2007 3.900 3.960 3.850 3.900 295,127 -0.07(-1.76%)
Mar 13, 2007 4.010 4.140 3.860 3.970 329,721 -0.08(-1.98%)
Mar 12, 2007 4.060 4.150 4.010 4.050 10,200 -0.10(-2.41%)
Mar 09, 2007 4.160 4.210 4.000 4.150 1,069,200 -0.07(-1.66%)
Mar 08, 2007 4.250 4.300 4.150 4.220 1,457,820 -0.06(-1.40%)
Mar 07, 2007 4.250 4.350 4.250 4.280 77,650 -0.02(-0.47%)
Mar 06, 2007 4.200 4.380 4.200 4.300 180,400 +0.11(+2.63%)
Mar 05, 2007 4.260 4.260 4.100 4.190 85,022 -0.07(-1.64%)
Mar 02, 2007 4.300 4.300 4.240 4.260 329,600 +0.00(+0.00%)
Mar 01, 2007 4.250 4.280 4.190 4.260 32,300 -0.04(-0.93%)
Feb 28, 2007 4.400 4.400 4.300 4.300 61,600 -0.10(-2.27%)
Feb 27, 2007 4.300 4.500 4.300 4.400 1,191,350 -0.05(-1.12%)
Feb 26, 2007 4.390 4.450 4.300 4.450 244,300 +0.07(+1.60%)
Feb 23, 2007 4.310 4.650 4.300 4.380 898,300 +0.08(+1.86%)
Feb 22, 2007 4.250 4.300 4.250 4.300 404,399 +0.05(+1.18%)
Feb 21, 2007 4.270 4.290 4.230 4.250 1,013,400 -0.04(-0.93%)
Feb 20, 2007 4.200 4.290 4.200 4.290 231,100 -0.07(-1.61%)
Feb 16, 2007 4.380 4.450 4.320 4.360 1,034,897 +0.06(+1.40%)
Feb 15, 2007 4.250 4.520 4.250 4.300 658,484 +0.00(+0.00%)
Feb 14, 2007 4.050 4.310 4.050 4.300 213,100 +0.24(+5.91%)
Feb 13, 2007 4.000 4.100 4.000 4.060 209,800 +0.02(+0.50%)
Feb 12, 2007 4.100 4.100 4.000 4.040 251,100 -0.06(-1.46%)
Feb 09, 2007 4.130 4.180 4.100 4.100 381,600 -0.07(-1.68%)
Feb 08, 2007 4.100 4.180 4.100 4.170 391,450 +0.09(+2.21%)
Feb 07, 2007 4.100 4.180 4.050 4.080 568,000 +0.07(+1.75%)
Feb 06, 2007 4.400 4.400 4.010 4.010 246,900 -0.34(-7.82%)
Feb 05, 2007 4.250 4.400 4.200 4.350 953,117 +0.18(+4.32%)
Feb 02, 2007 4.200 4.250 4.050 4.170 501,850 -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.