Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Birchcliff Energy (TSX: BIR ) 6.080 -0.080 (-1.30%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.