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

Birchcliff Energy (TSX: BIR )

5.890 -0.070 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 5.900 5.900 5.820 5.890 798,674 -0.07(-1.17%)
Aug 29, 2024 5.970 5.980 5.850 5.960 805,488 +0.02(+0.34%)
Aug 28, 2024 5.930 5.970 5.850 5.940 1,276,584 -0.03(-0.50%)
Aug 27, 2024 6.120 6.120 5.910 5.970 1,153,662 -0.18(-2.93%)
Aug 26, 2024 6.240 6.240 6.120 6.150 1,055,018 -0.02(-0.32%)
Aug 23, 2024 6.120 6.190 6.100 6.170 851,633 +0.09(+1.48%)
Aug 22, 2024 6.160 6.180 6.050 6.080 383,090 -0.08(-1.30%)
Aug 21, 2024 6.080 6.200 6.080 6.160 794,840 +0.08(+1.32%)
Aug 20, 2024 6.120 6.160 6.040 6.080 782,783 -0.04(-0.65%)
Aug 19, 2024 6.190 6.300 6.100 6.120 1,442,368 -0.05(-0.81%)
Aug 16, 2024 6.210 6.280 6.160 6.170 696,814 -0.13(-2.06%)
Aug 15, 2024 6.280 6.430 6.150 6.300 1,538,674 +0.12(+1.94%)
Aug 14, 2024 6.110 6.280 6.070 6.180 969,715 +0.08(+1.31%)
Aug 13, 2024 5.920 6.140 5.920 6.100 901,028 +0.14(+2.35%)
Aug 12, 2024 5.650 5.990 5.650 5.960 976,388 +0.34(+6.05%)
Aug 09, 2024 5.690 5.700 5.550 5.620 604,153 -0.06(-1.06%)
Aug 08, 2024 5.620 5.710 5.580 5.680 632,192 +0.12(+2.16%)
Aug 07, 2024 5.700 5.740 5.540 5.560 837,647 -0.03(-0.54%)
Aug 06, 2024 5.580 5.650 5.520 5.590 1,391,864 -0.03(-0.53%)
Aug 02, 2024 5.620 0 -0.21(-3.60%)
Aug 01, 2024 5.990 6.000 5.750 5.830 1,054,665 -0.16(-2.67%)
Jul 31, 2024 5.940 6.020 5.900 5.990 751,679 +0.11(+1.87%)
Jul 30, 2024 5.830 5.890 5.800 5.880 583,991 +0.03(+0.51%)
Jul 29, 2024 5.960 5.980 5.790 5.850 1,267,013 -0.10(-1.68%)
Jul 26, 2024 6.040 6.040 5.890 5.950 836,448 -0.08(-1.33%)
Jul 25, 2024 6.020 6.060 5.910 6.030 572,948 -0.01(-0.17%)
Jul 24, 2024 6.160 6.230 6.020 6.040 670,477 -0.09(-1.47%)
Jul 23, 2024 6.190 6.190 6.060 6.130 420,162 -0.10(-1.61%)
Jul 22, 2024 6.070 6.260 6.060 6.230 701,026 +0.18(+2.98%)
Jul 19, 2024 6.140 6.190 6.040 6.050 674,608 -0.11(-1.79%)
Jul 18, 2024 6.260 6.290 6.080 6.160 1,266,736 -0.10(-1.60%)
Jul 17, 2024 6.330 6.420 6.230 6.260 1,409,724 -0.07(-1.11%)
Jul 16, 2024 6.340 6.380 6.260 6.330 798,041 -0.02(-0.31%)
Jul 15, 2024 6.390 6.430 6.300 6.350 747,507 -0.04(-0.63%)
Jul 12, 2024 6.420 6.540 6.360 6.390 1,639,507 -0.01(-0.16%)
Jul 11, 2024 6.080 6.490 6.020 6.400 1,558,957 +0.33(+5.44%)
Jul 10, 2024 6.080 6.130 6.000 6.070 1,093,196 +0.00(+0.00%)
Jul 09, 2024 6.350 6.360 6.050 6.070 976,100 -0.25(-3.96%)
Jul 08, 2024 6.190 6.330 6.120 6.320 1,023,986 +0.12(+1.94%)
Jul 05, 2024 6.320 6.370 6.150 6.200 2,925,124 -0.13(-2.05%)
Jul 04, 2024 6.240 6.410 6.240 6.330 697,321 +0.07(+1.12%)
Jul 03, 2024 6.020 6.320 6.020 6.260 1,696,407 +0.25(+4.16%)
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.