Canada markets closed

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.16-0.10 (-1.60%)
At close: 04:00PM EDT
Time Period:
Jul 18, 2023 - Jul 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20246.266.296.086.166.161,266,700
Jul 17, 20246.336.426.236.266.261,409,700
Jul 16, 20246.346.386.266.336.33798,000
Jul 15, 20246.396.436.306.356.35747,500
Jul 12, 20246.426.546.366.396.391,639,500
Jul 11, 20246.086.496.026.406.401,559,000
Jul 10, 20246.086.136.006.076.071,093,200
Jul 09, 20246.356.366.056.076.07976,100
Jul 08, 20246.196.336.126.326.321,024,000
Jul 05, 20246.326.376.156.206.202,925,100
Jul 04, 20246.246.416.246.336.33697,300
Jul 03, 20246.026.326.026.266.261,696,400
Jul 02, 20246.006.065.966.016.01766,100
Jun 28, 20246.126.125.966.016.01921,700
Jun 27, 20246.026.105.986.076.07379,700
Jun 26, 20246.106.125.956.006.00519,800
Jun 25, 20246.216.256.106.126.121,271,500
Jun 24, 20245.876.315.876.256.251,657,900
Jun 21, 20246.016.015.875.875.871,114,700
Jun 20, 20245.966.075.956.016.011,474,400
Jun 19, 20246.036.085.956.006.00201,200
Jun 18, 20246.006.106.006.046.04692,500
Jun 17, 20246.006.055.936.006.001,346,300
Jun 14, 20246.066.145.946.006.001,074,900
Jun 14, 20240.1 Dividend
Jun 13, 20246.316.316.146.186.08748,000
Jun 12, 20246.456.536.316.336.231,337,700
Jun 11, 20246.356.386.256.376.271,333,400
Jun 10, 20246.256.446.226.396.291,688,100
Jun 07, 20246.176.226.136.136.031,284,900
Jun 06, 20245.996.245.996.216.111,509,500
Jun 05, 20245.895.995.825.985.881,072,200
Jun 04, 20246.026.035.865.865.771,925,400
Jun 03, 20246.266.265.996.085.981,451,600
May 31, 20246.106.226.066.216.111,094,800
May 30, 20245.956.165.906.106.001,229,700
May 29, 20246.016.065.925.975.871,056,200
May 28, 20245.946.105.936.065.961,250,900
May 27, 20245.905.965.875.945.84252,800
May 24, 20245.845.945.835.865.77892,400
May 23, 20245.986.065.815.835.74879,700
May 22, 20245.946.015.875.965.861,235,900
May 21, 20245.996.075.875.985.881,407,600
May 17, 20246.036.115.946.025.921,729,500
May 16, 20245.756.055.656.025.921,590,800
May 15, 20245.765.895.655.875.78975,500
May 14, 20245.755.835.715.775.681,047,600
May 13, 20245.715.825.685.805.71447,700
May 10, 20245.855.885.665.685.591,223,500
May 09, 20245.795.955.745.835.74970,000
May 08, 20245.805.815.665.795.70995,900
May 07, 20245.835.925.765.845.75738,200
May 06, 20245.635.885.615.835.741,405,100
May 03, 20245.555.625.505.605.51806,300
May 02, 20245.485.585.405.525.43861,200
May 01, 20245.655.665.455.475.38946,100
Apr 30, 20245.755.835.635.665.57795,500
Apr 29, 20245.645.815.625.775.681,048,700
Apr 26, 20245.685.735.615.675.58485,900
Apr 25, 20245.625.695.535.675.58609,300
Apr 24, 20245.685.725.625.695.60533,200
Apr 23, 20245.545.735.495.725.63689,100
Apr 22, 20245.655.675.525.565.471,037,900
Apr 19, 20245.475.915.455.655.563,187,800
Apr 18, 20245.555.565.415.455.36866,900
Apr 17, 20245.305.625.265.565.472,717,200
Apr 16, 20245.355.355.215.325.231,265,400
Apr 15, 20245.535.555.355.385.291,066,200
Apr 12, 20245.585.675.525.555.461,460,100
Apr 11, 20245.575.605.475.525.432,102,500
Apr 10, 20245.495.645.355.615.521,540,200
Apr 09, 20245.395.585.375.545.451,155,300
Apr 08, 20245.415.425.335.385.291,314,400
Apr 05, 20245.395.505.375.415.321,651,300
Apr 04, 20245.515.545.335.385.291,756,300
Apr 03, 20245.365.535.345.515.421,615,700
Apr 02, 20245.375.385.285.325.231,028,100
Apr 01, 20245.365.405.285.335.241,341,300
Mar 28, 20245.305.365.245.345.25961,900
Mar 27, 20245.185.345.165.315.221,273,900
Mar 26, 20245.225.235.165.195.111,041,300
Mar 25, 20245.135.255.135.195.11650,000
Mar 22, 20245.305.325.125.135.051,340,400
Mar 21, 20245.315.425.305.335.24991,900
Mar 20, 20245.465.475.345.385.29909,700
Mar 19, 20245.305.435.305.395.301,119,500
Mar 18, 20245.325.405.295.335.241,153,100
Mar 15, 20245.265.465.265.305.213,354,400
Mar 14, 20245.495.555.275.305.212,350,000
Mar 14, 20240.1 Dividend
Mar 13, 20245.545.625.485.505.31711,900
Mar 12, 20245.505.555.425.495.30811,800
Mar 11, 20245.525.565.465.515.32988,000
Mar 08, 20245.535.595.505.525.331,105,600
Mar 07, 20245.505.595.485.525.33936,700
Mar 06, 20245.715.755.545.605.411,169,800
Mar 05, 20245.605.785.545.715.521,666,700
Mar 04, 20245.595.725.585.645.451,162,400
Mar 01, 20245.445.565.415.545.35868,500
Feb 29, 20245.345.445.325.405.221,484,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...