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 30, 2015 8.540 8.740 8.210 8.720 383,834 +0.17(+1.99%)
Apr 29, 2015 8.150 8.620 8.150 8.550 555,711 +0.37(+4.52%)
Apr 28, 2015 8.020 8.390 8.010 8.180 308,394 +0.06(+0.74%)
Apr 27, 2015 8.100 8.160 8.000 8.120 287,752 +0.00(+0.00%)
Apr 24, 2015 8.200 8.200 7.940 8.120 210,915 -0.05(-0.61%)
Apr 23, 2015 7.770 8.260 7.770 8.170 527,290 +0.32(+4.08%)
Apr 22, 2015 7.980 8.040 7.780 7.850 298,458 -0.11(-1.38%)
Apr 21, 2015 8.030 8.110 7.810 7.960 397,880 -0.07(-0.87%)
Apr 20, 2015 8.090 8.320 8.020 8.030 459,844 -0.01(-0.12%)
Apr 17, 2015 7.870 8.130 7.700 8.040 390,429 +0.09(+1.13%)
Apr 16, 2015 7.700 8.270 7.600 7.950 478,096 +0.22(+2.85%)
Apr 15, 2015 7.240 7.820 7.240 7.730 603,223 +0.54(+7.51%)
Apr 14, 2015 7.120 7.270 7.120 7.190 335,767 +0.10(+1.41%)
Apr 13, 2015 7.180 7.240 7.080 7.090 275,380 -0.01(-0.14%)
Apr 10, 2015 7.190 7.320 7.040 7.100 287,416 -0.08(-1.11%)
Apr 09, 2015 7.180 7.300 7.140 7.180 169,325 +0.01(+0.14%)
Apr 08, 2015 7.350 7.370 7.030 7.170 217,129 -0.24(-3.24%)
Apr 07, 2015 7.050 7.560 7.040 7.410 375,770 +0.42(+6.01%)
Apr 06, 2015 6.890 7.080 6.850 6.990 232,428 +0.19(+2.79%)
Apr 02, 2015 6.800 6.800 6.800 0 +0.06(+0.89%)
Apr 01, 2015 6.790 6.800 6.570 6.740 171,944 -0.04(-0.59%)
Mar 31, 2015 6.700 6.820 6.640 6.780 153,436 +0.00(+0.00%)
Mar 30, 2015 6.820 7.000 6.770 6.780 289,527 -0.09(-1.31%)
Mar 27, 2015 6.810 6.970 6.670 6.870 300,559 -0.01(-0.15%)
Mar 26, 2015 6.850 6.950 6.730 6.880 480,561 +0.14(+2.08%)
Mar 25, 2015 6.590 6.820 6.580 6.740 620,846 +0.20(+3.06%)
Mar 24, 2015 6.640 6.650 6.450 6.540 322,334 -0.07(-1.06%)
Mar 23, 2015 6.660 6.870 6.600 6.610 156,680 +0.04(+0.61%)
Mar 20, 2015 6.610 6.790 6.540 6.570 322,228 +0.07(+1.08%)
Mar 19, 2015 6.840 7.040 6.460 6.500 404,529 -0.44(-6.34%)
Mar 18, 2015 6.400 6.960 6.320 6.940 394,884 +0.49(+7.60%)
Mar 17, 2015 6.070 6.480 6.040 6.450 314,720 +0.38(+6.26%)
Mar 16, 2015 6.050 6.100 5.990 6.070 299,570 -0.13(-2.10%)
Mar 13, 2015 6.250 6.250 6.060 6.200 285,081 -0.07(-1.12%)
Mar 12, 2015 6.400 6.420 6.220 6.270 210,257 -0.06(-0.95%)
Mar 11, 2015 6.310 6.360 6.260 6.330 138,894 +0.06(+0.96%)
Mar 10, 2015 6.310 6.410 6.250 6.270 311,170 -0.09(-1.42%)
Mar 09, 2015 6.690 6.720 6.310 6.360 471,266 -0.43(-6.33%)
Mar 06, 2015 6.880 7.030 6.740 6.790 213,614 -0.18(-2.58%)
Mar 05, 2015 6.930 7.010 6.860 6.970 181,206 +0.02(+0.29%)
Mar 04, 2015 6.860 6.670 6.950 277,809 +0.09(+1.31%)
Mar 03, 2015 6.830 6.880 6.680 6.860 360,756 +0.09(+1.33%)
Mar 02, 2015 7.020 7.020 6.690 6.770 315,811 -0.13(-1.88%)
Feb 27, 2015 7.070 7.100 6.820 6.900 508,773 -0.14(-1.99%)
Feb 26, 2015 7.490 7.700 7.020 7.040 470,583 -0.54(-7.12%)
Feb 25, 2015 7.570 7.740 7.510 7.580 728,462 +0.10(+1.34%)
Feb 24, 2015 7.280 7.590 7.200 7.480 301,496 +0.26(+3.60%)
Feb 23, 2015 7.190 7.380 7.090 7.220 252,726 -0.04(-0.55%)
Feb 20, 2015 7.330 7.570 7.240 7.260 275,272 -0.07(-0.95%)
Feb 19, 2015 7.390 7.450 7.180 7.330 458,753 -0.18(-2.40%)
Feb 18, 2015 7.530 7.960 7.500 7.510 572,078 -0.24(-3.10%)
Feb 17, 2015 7.670 7.810 7.250 7.750 429,286 -0.04(-0.51%)
Feb 13, 2015 7.790 7.790 7.790 0 -0.02(-0.26%)
Feb 12, 2015 7.870 7.940 7.640 7.810 364,426 +0.17(+2.23%)
Feb 11, 2015 7.400 7.790 7.260 7.640 408,229 +0.15(+2.00%)
Feb 10, 2015 7.740 7.740 7.130 7.490 434,590 -0.17(-2.22%)
Feb 09, 2015 7.730 7.730 7.550 7.660 330,496 +0.09(+1.19%)
Feb 06, 2015 7.800 7.830 7.520 7.570 271,133 -0.10(-1.30%)
Feb 05, 2015 7.410 7.910 7.410 7.670 330,299 +0.25(+3.37%)
Feb 04, 2015 7.600 7.700 7.330 7.420 549,187 -0.40(-5.12%)
Feb 03, 2015 7.440 7.910 7.420 7.820 978,565 +0.54(+7.42%)
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.