Birchcliff Energy Ltd. (BIR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 09, 2024 | 5.64 | 5.69 | 5.62 | 5.64 | 5.64 | 651,900 |
| Oct 08, 2024 | 5.87 | 5.87 | 5.65 | 5.69 | 5.69 | 1,776,900 |
| Oct 07, 2024 | 5.95 | 6.03 | 5.91 | 5.95 | 5.95 | 1,009,200 |
| Oct 04, 2024 | 6.00 | 6.03 | 5.89 | 5.91 | 5.91 | 1,293,800 |
| Oct 03, 2024 | 5.76 | 6.00 | 5.73 | 5.97 | 5.97 | 1,509,000 |
| Oct 02, 2024 | 5.85 | 5.89 | 5.68 | 5.75 | 5.75 | 707,800 |
| Oct 01, 2024 | 5.67 | 5.80 | 5.63 | 5.78 | 5.78 | 1,283,000 |
| Sept 30, 2024 | 5.63 | 5.91 | 5.51 | 5.70 | 5.70 | 2,585,700 |
| Sept 27, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 1,024,500 |
| Sept 26, 2024 | 5.53 | 5.55 | 5.42 | 5.43 | 5.43 | 1,921,000 |
| Sept 25, 2024 | 5.68 | 5.70 | 5.49 | 5.51 | 5.51 | 1,490,100 |
| Sept 24, 2024 | 5.79 | 5.83 | 5.68 | 5.69 | 5.69 | 1,072,400 |
| Sept 23, 2024 | 5.57 | 5.79 | 5.57 | 5.71 | 5.71 | 4,555,500 |
| Sept 20, 2024 | 5.59 | 5.61 | 5.54 | 5.58 | 5.58 | 1,739,700 |
| Sept 19, 2024 | 5.60 | 5.67 | 5.57 | 5.60 | 5.60 | 573,700 |
| Sept 18, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.54 | 885,100 |
| Sept 17, 2024 | 5.55 | 5.67 | 5.52 | 5.65 | 5.65 | 947,800 |
| Sept 16, 2024 | 5.58 | 5.58 | 5.49 | 5.54 | 5.54 | 939,100 |
| Sept 13, 2024 | 5.74 | 5.74 | 5.52 | 5.56 | 5.56 | 714,900 |
| Sept 13, 2024 | 0.1 Dividend | |||||
| Sept 12, 2024 | 5.67 | 5.80 | 5.65 | 5.78 | 5.68 | 777,800 |
| Sept 11, 2024 | 5.60 | 5.69 | 5.45 | 5.64 | 5.54 | 979,100 |
| Sept 10, 2024 | 5.59 | 5.59 | 5.41 | 5.56 | 5.46 | 1,055,700 |
| Sept 09, 2024 | 5.67 | 5.69 | 5.56 | 5.58 | 5.48 | 1,204,500 |
| Sept 06, 2024 | 5.67 | 5.73 | 5.56 | 5.63 | 5.53 | 530,200 |
| Sept 05, 2024 | 5.73 | 5.75 | 5.62 | 5.64 | 5.54 | 760,300 |
| Sept 04, 2024 | 5.66 | 5.75 | 5.62 | 5.63 | 5.53 | 1,614,300 |
| Sept 03, 2024 | 5.80 | 5.81 | 5.61 | 5.66 | 5.56 | 1,101,100 |
| Aug 30, 2024 | 5.90 | 5.90 | 5.82 | 5.89 | 5.79 | 798,700 |
| Aug 29, 2024 | 5.97 | 5.98 | 5.85 | 5.96 | 5.86 | 805,500 |
| Aug 28, 2024 | 5.93 | 5.97 | 5.85 | 5.94 | 5.84 | 1,276,500 |
| Aug 27, 2024 | 6.12 | 6.12 | 5.91 | 5.97 | 5.87 | 1,153,700 |
| Aug 26, 2024 | 6.24 | 6.24 | 6.12 | 6.15 | 6.04 | 1,055,000 |
| Aug 23, 2024 | 6.12 | 6.19 | 6.10 | 6.17 | 6.06 | 851,600 |
| Aug 22, 2024 | 6.16 | 6.18 | 6.05 | 6.08 | 5.97 | 383,100 |
| Aug 21, 2024 | 6.08 | 6.20 | 6.08 | 6.16 | 6.05 | 794,800 |
| Aug 20, 2024 | 6.12 | 6.16 | 6.04 | 6.08 | 5.97 | 782,800 |
| Aug 19, 2024 | 6.19 | 6.30 | 6.10 | 6.12 | 6.01 | 1,442,400 |
| Aug 16, 2024 | 6.21 | 6.28 | 6.16 | 6.17 | 6.06 | 696,800 |
| Aug 15, 2024 | 6.28 | 6.43 | 6.15 | 6.30 | 6.19 | 1,538,700 |
| Aug 14, 2024 | 6.11 | 6.28 | 6.07 | 6.18 | 6.07 | 969,700 |
| Aug 13, 2024 | 5.92 | 6.14 | 5.92 | 6.10 | 5.99 | 901,000 |
| Aug 12, 2024 | 5.65 | 5.99 | 5.65 | 5.96 | 5.86 | 976,400 |
| Aug 09, 2024 | 5.69 | 5.70 | 5.55 | 5.62 | 5.52 | 604,200 |
| Aug 08, 2024 | 5.62 | 5.71 | 5.58 | 5.68 | 5.58 | 632,200 |
| Aug 07, 2024 | 5.70 | 5.74 | 5.54 | 5.56 | 5.46 | 837,600 |
| Aug 06, 2024 | 5.58 | 5.65 | 5.52 | 5.59 | 5.49 | 1,391,700 |
| Aug 02, 2024 | 5.73 | 5.73 | 5.56 | 5.62 | 5.52 | 1,181,900 |
| Aug 01, 2024 | 5.99 | 6.00 | 5.75 | 5.83 | 5.73 | 1,054,700 |
| Jul 31, 2024 | 5.94 | 6.02 | 5.90 | 5.99 | 5.89 | 751,700 |
| Jul 30, 2024 | 5.83 | 5.89 | 5.80 | 5.88 | 5.78 | 584,000 |
| Jul 29, 2024 | 5.96 | 5.98 | 5.79 | 5.85 | 5.75 | 1,267,000 |
| Jul 26, 2024 | 6.04 | 6.04 | 5.89 | 5.95 | 5.85 | 836,400 |
| Jul 25, 2024 | 6.02 | 6.06 | 5.91 | 6.03 | 5.93 | 572,900 |
| Jul 24, 2024 | 6.16 | 6.23 | 6.02 | 6.04 | 5.94 | 670,500 |
| Jul 23, 2024 | 6.19 | 6.19 | 6.06 | 6.13 | 6.02 | 420,200 |
| Jul 22, 2024 | 6.07 | 6.26 | 6.06 | 6.23 | 6.12 | 701,000 |
| Jul 19, 2024 | 6.14 | 6.19 | 6.04 | 6.05 | 5.95 | 674,600 |
| Jul 18, 2024 | 6.26 | 6.29 | 6.08 | 6.16 | 6.05 | 1,266,700 |
| Jul 17, 2024 | 6.33 | 6.42 | 6.23 | 6.26 | 6.15 | 1,409,700 |
| Jul 16, 2024 | 6.34 | 6.38 | 6.26 | 6.33 | 6.22 | 798,000 |
| Jul 15, 2024 | 6.39 | 6.43 | 6.30 | 6.35 | 6.24 | 747,500 |
| Jul 12, 2024 | 6.42 | 6.54 | 6.36 | 6.39 | 6.28 | 1,639,500 |
| Jul 11, 2024 | 6.08 | 6.49 | 6.02 | 6.40 | 6.29 | 1,559,000 |
| Jul 10, 2024 | 6.08 | 6.13 | 6.00 | 6.07 | 5.96 | 1,093,200 |
| Jul 09, 2024 | 6.35 | 6.36 | 6.05 | 6.07 | 5.96 | 976,100 |
| Jul 08, 2024 | 6.19 | 6.33 | 6.12 | 6.32 | 6.21 | 1,024,000 |
| Jul 05, 2024 | 6.32 | 6.37 | 6.15 | 6.20 | 6.09 | 2,925,100 |
| Jul 04, 2024 | 6.24 | 6.41 | 6.24 | 6.33 | 6.22 | 697,300 |
| Jul 03, 2024 | 6.02 | 6.32 | 6.02 | 6.26 | 6.15 | 1,696,400 |
| Jul 02, 2024 | 6.00 | 6.06 | 5.96 | 6.01 | 5.91 | 766,100 |
| Jun 28, 2024 | 6.12 | 6.12 | 5.96 | 6.01 | 5.91 | 921,700 |
| Jun 27, 2024 | 6.02 | 6.10 | 5.98 | 6.07 | 5.96 | 379,700 |
| Jun 26, 2024 | 6.10 | 6.12 | 5.95 | 6.00 | 5.90 | 519,800 |
| Jun 25, 2024 | 6.21 | 6.25 | 6.10 | 6.12 | 6.01 | 1,271,500 |
| Jun 24, 2024 | 5.87 | 6.31 | 5.87 | 6.25 | 6.14 | 1,657,900 |
| Jun 21, 2024 | 6.01 | 6.01 | 5.87 | 5.87 | 5.77 | 1,114,700 |
| Jun 20, 2024 | 5.96 | 6.07 | 5.95 | 6.01 | 5.91 | 1,474,400 |
| Jun 19, 2024 | 6.03 | 6.08 | 5.95 | 6.00 | 5.90 | 201,200 |
| Jun 18, 2024 | 6.00 | 6.10 | 6.00 | 6.04 | 5.94 | 692,500 |
| Jun 17, 2024 | 6.00 | 6.05 | 5.93 | 6.00 | 5.90 | 1,346,300 |
| Jun 14, 2024 | 6.06 | 6.14 | 5.94 | 6.00 | 5.90 | 1,074,900 |
| Jun 14, 2024 | 0.1 Dividend | |||||
| Jun 13, 2024 | 6.31 | 6.31 | 6.14 | 6.18 | 5.97 | 748,000 |
| Jun 12, 2024 | 6.45 | 6.53 | 6.31 | 6.33 | 6.12 | 1,337,700 |
| Jun 11, 2024 | 6.35 | 6.38 | 6.25 | 6.37 | 6.16 | 1,333,400 |
| Jun 10, 2024 | 6.25 | 6.44 | 6.22 | 6.39 | 6.18 | 1,688,100 |
| Jun 07, 2024 | 6.17 | 6.22 | 6.13 | 6.13 | 5.93 | 1,284,900 |
| Jun 06, 2024 | 5.99 | 6.24 | 5.99 | 6.21 | 6.00 | 1,509,500 |
| Jun 05, 2024 | 5.89 | 5.99 | 5.82 | 5.98 | 5.78 | 1,072,200 |
| Jun 04, 2024 | 6.02 | 6.03 | 5.86 | 5.86 | 5.67 | 1,925,400 |
| Jun 03, 2024 | 6.26 | 6.26 | 5.99 | 6.08 | 5.88 | 1,451,600 |
| May 31, 2024 | 6.10 | 6.22 | 6.06 | 6.21 | 6.00 | 1,094,800 |
| May 30, 2024 | 5.95 | 6.16 | 5.90 | 6.10 | 5.90 | 1,229,700 |
| May 29, 2024 | 6.01 | 6.06 | 5.92 | 5.97 | 5.77 | 1,056,200 |
| May 28, 2024 | 5.94 | 6.10 | 5.93 | 6.06 | 5.86 | 1,250,900 |
| May 27, 2024 | 5.90 | 5.96 | 5.87 | 5.94 | 5.74 | 252,800 |
| May 24, 2024 | 5.84 | 5.94 | 5.83 | 5.86 | 5.67 | 892,400 |
| May 23, 2024 | 5.98 | 6.06 | 5.81 | 5.83 | 5.64 | 879,700 |
| May 22, 2024 | 5.94 | 6.01 | 5.87 | 5.96 | 5.76 | 1,235,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.