Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Birchcliff Energy (TSX: BIR )

5.790 -0.110 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.900 5.950 5.760 5.790 774,326 -0.11(-1.86%)
Feb 13, 2025 5.780 5.960 5.730 5.900 1,352,921 +0.19(+3.33%)
Feb 12, 2025 5.800 5.820 5.700 5.710 757,182 -0.12(-2.06%)
Feb 11, 2025 5.810 5.900 5.760 5.830 836,196 -0.01(-0.17%)
Feb 10, 2025 5.820 5.900 5.780 5.840 585,753 +0.10(+1.74%)
Feb 07, 2025 5.670 5.830 5.660 5.740 609,588 +0.05(+0.88%)
Feb 06, 2025 5.800 5.840 5.680 5.690 609,157 -0.08(-1.39%)
Feb 05, 2025 5.700 5.810 5.680 5.770 712,544 +0.05(+0.87%)
Feb 04, 2025 5.720 5.800 5.640 5.720 1,054,335 -0.05(-0.87%)
Feb 03, 2025 5.460 5.800 5.410 5.770 1,005,864 +0.06(+1.05%)
Jan 31, 2025 5.930 5.930 5.700 5.710 952,803 -0.24(-4.03%)
Jan 30, 2025 5.870 6.000 5.850 5.950 741,510 +0.10(+1.71%)
Jan 29, 2025 5.810 5.880 5.780 5.850 760,478 +0.00(+0.00%)
Jan 28, 2025 5.980 5.980 5.840 5.850 865,454 -0.07(-1.18%)
Jan 27, 2025 6.000 6.040 5.860 5.920 1,134,301 -0.18(-2.95%)
Jan 24, 2025 6.070 6.110 5.990 6.100 1,924,822 +0.02(+0.33%)
Jan 23, 2025 5.720 6.360 5.700 6.080 4,902,434 +0.26(+4.47%)
Jan 22, 2025 5.940 5.970 5.810 5.820 909,658 -0.13(-2.18%)
Jan 21, 2025 5.880 5.980 5.790 5.950 737,350 -0.02(-0.34%)
Jan 20, 2025 5.810 5.980 5.760 5.970 637,689 +0.18(+3.11%)
Jan 17, 2025 5.710 5.800 5.640 5.790 1,185,236 +0.19(+3.39%)
Jan 16, 2025 5.740 5.740 5.450 5.600 1,397,725 -0.19(-3.28%)
Jan 15, 2025 5.930 5.960 5.750 5.790 936,178 -0.10(-1.70%)
Jan 14, 2025 5.800 5.950 5.750 5.890 677,459 +0.04(+0.68%)
Jan 13, 2025 6.020 6.060 5.850 5.850 741,202 -0.15(-2.50%)
Jan 10, 2025 5.970 6.050 5.940 6.000 915,847 +0.10(+1.69%)
Jan 09, 2025 5.800 5.940 5.790 5.900 520,272 +0.05(+0.85%)
Jan 08, 2025 5.700 5.860 5.680 5.850 1,464,097 +0.15(+2.63%)
Jan 07, 2025 5.630 5.740 5.610 5.700 675,068 +0.08(+1.42%)
Jan 06, 2025 5.620 5.690 5.590 5.620 738,988 +0.08(+1.44%)
Jan 03, 2025 5.560 5.580 5.470 5.540 1,119,869 +0.02(+0.36%)
Jan 02, 2025 5.500 5.570 5.450 5.520 852,078 +0.10(+1.85%)
Dec 31, 2024 5.420 0 +0.10(+1.88%)
Dec 30, 2024 5.120 5.350 5.100 5.320 1,321,155 +0.28(+5.56%)
Dec 27, 2024 5.000 5.130 4.970 5.040 890,022 +0.01(+0.20%)
Dec 24, 2024 5.030 0 -0.01(-0.20%)
Dec 23, 2024 4.710 5.110 4.710 5.040 3,202,456 +0.33(+7.01%)
Dec 20, 2024 4.670 4.780 4.670 4.710 2,739,764 +0.01(+0.21%)
Dec 19, 2024 4.560 4.760 4.540 4.700 1,364,719 +0.16(+3.52%)
Dec 18, 2024 4.600 4.640 4.530 4.540 1,380,737 -0.04(-0.87%)
Dec 17, 2024 4.630 4.640 4.540 4.580 1,511,552 -0.10(-2.14%)
Dec 16, 2024 4.800 4.820 4.650 4.680 1,215,238 -0.17(-3.51%)
Dec 13, 2024 5.000 5.010 4.820 4.850 1,387,121 -0.21(-4.15%)
Dec 12, 2024 5.090 5.090 5.000 5.060 1,788,074 -0.04(-0.78%)
Dec 11, 2024 5.070 5.130 5.040 5.100 1,321,988 +0.07(+1.39%)
Dec 10, 2024 5.100 5.100 5.000 5.030 692,333 -0.02(-0.40%)
Dec 09, 2024 5.050 5.160 5.040 5.050 1,285,180 +0.04(+0.80%)
Dec 06, 2024 5.050 5.050 4.890 5.010 835,990 -0.02(-0.40%)
Dec 05, 2024 5.050 5.090 5.010 5.030 987,778 -0.03(-0.59%)
Dec 04, 2024 5.080 5.090 4.930 5.060 1,870,904 -0.05(-0.98%)
Dec 03, 2024 5.210 5.250 5.070 5.110 1,036,153 -0.09(-1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.