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

Birchcliff Energy (TSX: BIR )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 6.180 6.270 6.060 6.190 407,290 -0.03(-0.48%)
May 30, 2012 6.500 6.540 6.190 6.220 534,339 -0.32(-4.89%)
May 29, 2012 6.200 6.650 6.140 6.540 386,951 +0.35(+5.65%)
May 28, 2012 6.330 6.330 6.150 6.190 125,851 -0.09(-1.43%)
May 25, 2012 6.160 6.340 6.110 6.280 1,517,680 +0.13(+2.11%)
May 24, 2012 6.140 6.210 6.060 6.150 148,140 +0.01(+0.16%)
May 23, 2012 6.220 6.220 5.990 6.140 246,077 -0.10(-1.60%)
May 22, 2012 6.000 6.350 5.990 6.240 188,544 +0.23(+3.83%)
May 18, 2012 6.010 6.010 6.010 0 +0.05(+0.84%)
May 17, 2012 6.250 6.250 5.910 5.960 915,629 -0.33(-5.25%)
May 16, 2012 6.190 6.400 6.150 6.290 416,969 +0.06(+0.96%)
May 15, 2012 6.370 6.370 6.160 6.230 380,344 -0.07(-1.11%)
May 14, 2012 6.320 6.410 6.230 6.300 228,300 -0.16(-2.48%)
May 11, 2012 6.670 6.790 6.360 6.460 270,492 -0.21(-3.15%)
May 10, 2012 6.810 6.850 6.580 6.670 256,375 -0.01(-0.15%)
May 09, 2012 6.560 6.770 6.430 6.680 282,485 +0.10(+1.52%)
May 08, 2012 6.650 6.650 6.230 6.580 515,536 -0.10(-1.50%)
May 07, 2012 6.670 6.680 6.520 6.680 335,955 -0.01(-0.15%)
May 04, 2012 6.690 6.750 6.330 6.690 615,793 +0.00(+0.00%)
May 03, 2012 6.840 6.880 6.630 6.690 442,346 -0.08(-1.18%)
May 02, 2012 6.970 6.970 6.650 6.770 613,548 -0.20(-2.87%)
May 01, 2012 6.840 7.340 6.770 6.970 1,696,262 +0.20(+2.95%)
Apr 30, 2012 6.210 6.790 6.150 6.770 988,437 +0.59(+9.55%)
Apr 27, 2012 6.530 6.540 6.180 6.180 310,631 -0.22(-3.44%)
Apr 26, 2012 6.010 6.640 6.000 6.400 881,587 +0.44(+7.38%)
Apr 25, 2012 5.840 5.960 5.790 5.960 617,207 +0.21(+3.65%)
Apr 24, 2012 6.000 6.100 5.750 5.750 504,445 -0.28(-4.64%)
Apr 23, 2012 5.800 6.040 5.730 6.030 583,797 +0.16(+2.73%)
Apr 20, 2012 5.910 6.070 5.840 5.870 901,803 +0.03(+0.51%)
Apr 19, 2012 6.280 6.280 5.750 5.840 1,185,320 -0.42(-6.71%)
Apr 18, 2012 6.160 6.430 6.100 6.260 946,477 +0.06(+0.97%)
Apr 17, 2012 6.320 6.410 6.170 6.200 513,894 +0.00(+0.00%)
Apr 16, 2012 6.470 6.500 6.170 6.200 328,694 -0.24(-3.73%)
Apr 13, 2012 6.580 6.690 6.360 6.440 503,959 -0.14(-2.13%)
Apr 12, 2012 6.250 6.630 6.160 6.580 978,532 +0.33(+5.28%)
Apr 11, 2012 6.270 6.440 6.200 6.250 436,554 +0.02(+0.32%)
Apr 10, 2012 6.400 6.420 6.200 6.230 1,108,928 -0.21(-3.26%)
Apr 09, 2012 6.750 6.750 6.410 6.440 796,967 -0.30(-4.45%)
Apr 05, 2012 6.800 6.990 6.620 6.740 540,859 +0.00(+0.00%)
Apr 04, 2012 7.010 7.060 6.660 6.740 1,122,855 -0.33(-4.67%)
Apr 03, 2012 7.290 7.350 6.870 7.070 710,882 -0.20(-2.75%)
Apr 02, 2012 7.300 7.310 7.070 7.270 1,412,480 +0.02(+0.28%)
Mar 30, 2012 7.050 7.290 6.830 7.250 2,375,706 +0.24(+3.42%)
Mar 29, 2012 7.750 7.750 6.570 7.010 6,945,839 -1.81(-20.52%)
Mar 28, 2012 8.910 9.020 8.790 8.820 365,526 -0.18(-2.00%)
Mar 27, 2012 9.130 9.150 8.930 9.000 295,315 -0.21(-2.28%)
Mar 26, 2012 9.040 9.240 8.980 9.210 205,900 +0.20(+2.22%)
Mar 23, 2012 8.940 9.110 8.920 9.010 316,703 +0.00(+0.00%)
Mar 22, 2012 9.020 9.090 8.590 9.010 410,825 -0.17(-1.85%)
Mar 21, 2012 9.280 9.290 8.970 9.180 391,273 -0.10(-1.08%)
Mar 20, 2012 9.600 9.600 9.220 9.280 591,108 -0.29(-3.03%)
Mar 19, 2012 9.850 9.850 9.500 9.570 290,978 -0.38(-3.82%)
Mar 16, 2012 9.430 9.970 9.430 9.950 467,911 +0.57(+6.08%)
Mar 15, 2012 9.810 9.810 9.310 9.380 511,336 -0.45(-4.58%)
Mar 14, 2012 10.18 10.18 9.640 9.830 596,326 -0.33(-3.25%)
Mar 13, 2012 10.09 10.26 10.00 10.16 292,424 +0.08(+0.79%)
Mar 12, 2012 10.67 10.67 9.970 10.08 504,532 -0.49(-4.64%)
Mar 09, 2012 10.60 10.65 10.51 10.57 234,892 -0.06(-0.56%)
Mar 08, 2012 10.54 10.76 10.54 10.63 349,763 +0.10(+0.95%)
Mar 07, 2012 10.60 10.61 10.51 10.53 294,453 -0.06(-0.57%)
Mar 06, 2012 10.89 10.89 10.52 10.59 520,595 -0.35(-3.20%)
Mar 05, 2012 11.25 11.25 10.94 10.94 410,732 -0.27(-2.41%)
Mar 02, 2012 11.35 11.35 11.18 11.21 138,162 -0.12(-1.06%)
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.