ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Birchcliff Energy (TSX: BIR )

5.960 +0.020 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2024 6.000 6.060 5.960 6.010 766,122 +0.00(+0.00%)
Jun 28, 2024 6.010 0 -0.06(-0.99%)
Jun 27, 2024 6.020 6.100 5.980 6.070 379,669 +0.07(+1.17%)
Jun 26, 2024 6.100 6.120 5.950 6.000 519,828 -0.12(-1.96%)
Jun 25, 2024 6.210 6.250 6.100 6.120 1,271,450 -0.13(-2.08%)
Jun 24, 2024 5.870 6.310 5.870 6.250 1,657,940 +0.38(+6.47%)
Jun 21, 2024 6.010 6.010 5.870 5.870 1,114,668 -0.14(-2.33%)
Jun 20, 2024 5.960 6.070 5.950 6.010 1,474,393 +0.01(+0.17%)
Jun 19, 2024 6.030 6.080 5.950 6.000 201,196 -0.04(-0.66%)
Jun 18, 2024 6.000 6.100 6.000 6.040 692,521 +0.04(+0.67%)
Jun 17, 2024 6.000 6.050 5.930 6.000 1,346,327 +0.00(+0.00%)
Jun 14, 2024 6.060 6.140 5.940 6.000 1,074,906 -0.18(-2.91%)
Jun 13, 2024 6.310 6.310 6.140 6.180 748,002 -0.15(-2.37%)
Jun 12, 2024 6.450 6.530 6.310 6.330 1,337,675 -0.04(-0.63%)
Jun 11, 2024 6.350 6.380 6.250 6.370 1,333,413 -0.02(-0.31%)
Jun 10, 2024 6.250 6.440 6.220 6.390 1,688,059 +0.26(+4.24%)
Jun 07, 2024 6.170 6.220 6.130 6.130 1,284,892 -0.08(-1.29%)
Jun 06, 2024 5.990 6.240 5.990 6.210 1,509,463 +0.23(+3.85%)
Jun 05, 2024 5.890 5.990 5.820 5.980 1,072,150 +0.12(+2.05%)
Jun 04, 2024 6.020 6.030 5.860 5.860 1,925,379 -0.22(-3.62%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.