Canada markets closed

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.70+0.12 (+1.25%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20229.589.909.469.709.701,405,000
Dec 06, 202210.0010.159.569.589.581,513,700
Dec 05, 202210.5010.559.9910.0510.052,024,900
Dec 02, 202210.5110.7910.3710.4410.441,132,400
Dec 01, 202210.8810.9810.5310.6210.62915,000
Nov 30, 202210.9210.9810.6310.7410.74996,300
Nov 29, 202210.6210.9410.6210.8210.822,118,400
Nov 28, 202210.3610.6610.3410.4910.49733,500
Nov 25, 202210.7410.8110.6010.6310.63619,700
Nov 24, 202210.8710.8710.6510.7210.72506,200
Nov 23, 202210.8411.0510.7710.8610.86697,800
Nov 22, 202210.7411.1710.6810.9310.931,839,500
Nov 21, 202210.5110.7510.2910.6010.60637,400
Nov 18, 202210.3810.7310.2710.6810.68778,100
Nov 17, 202210.5510.6510.2810.6510.65942,700
Nov 16, 202210.8910.9310.6310.7210.72927,000
Nov 15, 202210.8811.1010.6510.9710.97960,600
Nov 14, 202210.9211.2810.8210.8410.841,146,900
Nov 11, 202210.9011.0110.6710.8910.891,674,400
Nov 10, 202210.3810.8110.1710.7910.792,017,400
Nov 09, 202210.5410.549.9810.0310.031,305,800
Nov 08, 202210.7710.8710.5710.6410.64982,900
Nov 07, 202210.8011.0910.7910.8810.882,024,800
Nov 04, 202211.0011.0410.4610.6610.661,448,900
Nov 03, 202210.4610.8610.4010.7610.76868,400
Nov 02, 202210.5610.8010.4510.5810.581,069,000
Nov 01, 202210.6610.8110.5010.5410.541,016,600
Oct 31, 20229.8410.709.8410.5910.592,458,300
Oct 28, 202210.1710.259.809.829.821,304,100
Oct 27, 202210.2910.4510.0910.1410.141,306,300
Oct 26, 202210.1610.3810.1310.2610.261,266,700
Oct 25, 202210.0110.249.9210.1110.112,852,100
Oct 24, 20229.9410.259.9010.0210.021,913,800
Oct 21, 202210.1510.159.719.979.972,651,200
Oct 20, 202210.2510.5610.1610.2010.201,911,700
Oct 20, 20220.2 Dividend
Oct 19, 202210.3810.4810.1410.3110.112,678,200
Oct 18, 202210.5910.7710.1410.3210.121,678,400
Oct 17, 202211.0011.0810.4810.5010.304,215,100
Oct 14, 202211.7911.8010.6710.8610.654,802,400
Oct 13, 202211.1011.9911.0311.7911.562,561,000
Oct 12, 202210.7011.3610.6111.2010.982,297,900
Oct 11, 202210.3810.8910.3410.7810.571,383,100
Oct 07, 202210.7910.9710.5710.6410.431,116,100
Oct 06, 202210.7110.9110.6510.8210.61820,700
Oct 05, 202210.5710.9010.2810.7310.52999,900
Oct 04, 202210.4810.5810.3310.5310.331,233,100
Oct 03, 202210.1410.289.9810.179.971,277,300
Sept 30, 20229.729.969.479.819.621,350,400
Sept 29, 20229.859.869.339.819.621,136,100
Sept 28, 20229.419.859.299.779.581,117,000
Sept 27, 20229.359.449.049.379.191,700,600
Sept 26, 20229.499.508.909.138.951,875,800
Sept 23, 202210.0010.009.219.559.363,329,100
Sept 22, 202210.9511.0910.4510.5110.311,064,900
Sept 21, 202211.2011.3210.8510.8610.651,628,700
Sept 20, 202211.1111.1610.7511.0610.851,605,600
Sept 19, 202210.8411.2010.7111.1110.891,097,400
Sept 16, 202211.5011.5310.9311.1310.911,763,800
Sept 15, 202211.4711.6311.4111.5411.32898,600
Sept 14, 202211.4911.7911.4511.7611.531,051,800
Sept 14, 20220.02 Dividend
Sept 13, 202211.3911.5911.2211.3311.09673,500
Sept 12, 202211.3311.4511.1611.4211.181,195,900
Sept 09, 202211.2211.2711.0311.2310.99532,500
Sept 08, 202210.9211.0410.7310.9510.721,796,700
Sept 07, 202210.8711.0410.6210.9510.72987,400
Sept 06, 202211.5411.5411.1011.1310.89931,600
Sept 02, 202211.6611.6911.4111.4611.221,000,300
Sept 01, 202211.3011.4711.0711.4111.171,736,000
Aug 31, 202211.3511.7611.2411.5711.331,143,600
Aug 30, 202211.5811.6811.3711.6111.361,259,400
Aug 29, 202211.8012.0811.7811.8111.561,380,900
Aug 26, 202212.0012.1811.8611.8811.631,090,400
Aug 25, 202212.2512.3911.9111.9811.731,363,600
Aug 24, 202211.7812.2811.7112.1911.931,696,800
Aug 23, 202211.8112.0911.6511.7211.471,923,800
Aug 22, 202211.2611.6611.1411.6111.361,906,400
Aug 19, 202210.6111.3910.6111.2611.021,936,400
Aug 18, 202210.6610.9410.6210.8010.571,498,200
Aug 17, 202210.4310.5710.2910.5210.301,657,000
Aug 16, 202210.2510.5710.0810.3210.101,995,300
Aug 15, 20229.7910.149.5510.079.862,047,400
Aug 12, 202210.2010.4210.0510.209.981,445,400
Aug 11, 202210.0810.449.8210.3010.082,907,900
Aug 10, 20229.529.859.399.819.601,562,200
Aug 09, 20229.329.559.329.489.281,139,200
Aug 08, 20229.429.499.119.259.051,075,400
Aug 05, 20228.999.538.929.469.261,169,900
Aug 04, 20229.389.389.039.088.891,245,100
Aug 03, 20229.749.789.209.479.271,151,400
Aug 02, 20229.609.789.569.709.501,349,100
Jul 29, 20229.809.949.709.849.631,694,600
Jul 28, 20229.709.859.449.639.43992,100
Jul 27, 20229.429.599.359.539.33991,200
Jul 26, 20229.639.749.309.389.181,487,100
Jul 25, 20228.989.478.839.419.211,134,000
Jul 22, 20228.889.098.848.848.65873,200
Jul 21, 20228.948.998.688.868.671,254,200
Jul 20, 20228.789.238.679.219.021,024,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...