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

Birchcliff Energy (TSX: BIR )

5.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 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.