Birchcliff Energy Ltd. (BIR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 7.82 | 7.85 | 7.72 | 7.74 | 7.74 | 1,153,400 |
| Sept 28, 2023 | 7.68 | 7.88 | 7.67 | 7.81 | 7.81 | 1,357,200 |
| Sept 27, 2023 | 7.58 | 7.82 | 7.57 | 7.70 | 7.70 | 1,327,600 |
| Sept 26, 2023 | 7.56 | 7.64 | 7.41 | 7.46 | 7.46 | 783,900 |
| Sept 25, 2023 | 7.44 | 7.66 | 7.44 | 7.63 | 7.63 | 2,159,600 |
| Sept 22, 2023 | 7.57 | 7.65 | 7.42 | 7.47 | 7.47 | 1,215,100 |
| Sept 21, 2023 | 7.72 | 7.79 | 7.47 | 7.51 | 7.51 | 1,679,000 |
| Sept 20, 2023 | 7.77 | 7.84 | 7.67 | 7.69 | 7.69 | 1,823,500 |
| Sept 19, 2023 | 8.13 | 8.19 | 7.74 | 7.81 | 7.81 | 3,405,900 |
| Sept 18, 2023 | 8.20 | 8.20 | 8.02 | 8.08 | 8.08 | 1,550,700 |
| Sept 15, 2023 | 8.20 | 8.26 | 8.10 | 8.16 | 8.16 | 1,486,800 |
| Sept 14, 2023 | 8.06 | 8.17 | 8.02 | 8.14 | 8.14 | 1,765,600 |
| Sept 14, 2023 | 0.2 Dividend | |||||
| Sept 13, 2023 | 8.59 | 8.59 | 8.01 | 8.12 | 7.92 | 4,575,900 |
| Sept 12, 2023 | 8.53 | 8.58 | 8.47 | 8.54 | 8.33 | 1,935,700 |
| Sept 11, 2023 | 8.54 | 8.58 | 8.41 | 8.50 | 8.29 | 824,700 |
| Sept 08, 2023 | 8.46 | 8.54 | 8.46 | 8.50 | 8.29 | 562,500 |
| Sept 07, 2023 | 8.51 | 8.59 | 8.32 | 8.42 | 8.21 | 1,410,600 |
| Sept 06, 2023 | 8.55 | 8.59 | 8.44 | 8.52 | 8.31 | 1,029,400 |
| Sept 05, 2023 | 8.50 | 8.64 | 8.46 | 8.56 | 8.35 | 1,337,500 |
| Sept 01, 2023 | 8.40 | 8.53 | 8.39 | 8.45 | 8.24 | 1,221,700 |
| Aug 31, 2023 | 8.26 | 8.40 | 8.24 | 8.35 | 8.14 | 1,088,600 |
| Aug 30, 2023 | 8.21 | 8.32 | 8.21 | 8.26 | 8.06 | 508,500 |
| Aug 29, 2023 | 8.00 | 8.22 | 7.96 | 8.18 | 7.98 | 853,900 |
| Aug 28, 2023 | 7.89 | 8.09 | 7.89 | 8.00 | 7.80 | 757,800 |
| Aug 25, 2023 | 7.81 | 7.93 | 7.78 | 7.85 | 7.66 | 784,900 |
| Aug 24, 2023 | 7.87 | 7.87 | 7.73 | 7.76 | 7.57 | 729,000 |
| Aug 23, 2023 | 8.20 | 8.22 | 7.83 | 7.91 | 7.72 | 2,273,500 |
| Aug 22, 2023 | 8.24 | 8.34 | 8.22 | 8.26 | 8.06 | 607,700 |
| Aug 21, 2023 | 8.35 | 8.40 | 8.22 | 8.25 | 8.05 | 818,600 |
| Aug 18, 2023 | 8.23 | 8.31 | 8.18 | 8.29 | 8.09 | 428,200 |
| Aug 17, 2023 | 8.20 | 8.34 | 8.20 | 8.29 | 8.09 | 781,600 |
| Aug 16, 2023 | 8.15 | 8.28 | 8.08 | 8.09 | 7.89 | 809,000 |
| Aug 15, 2023 | 8.32 | 8.32 | 8.17 | 8.20 | 8.00 | 636,100 |
| Aug 14, 2023 | 8.35 | 8.41 | 8.21 | 8.40 | 8.19 | 1,087,800 |
| Aug 11, 2023 | 8.26 | 8.63 | 8.23 | 8.39 | 8.18 | 1,535,100 |
| Aug 10, 2023 | 8.50 | 8.59 | 8.26 | 8.27 | 8.07 | 1,194,400 |
| Aug 09, 2023 | 8.50 | 8.68 | 8.45 | 8.57 | 8.36 | 1,633,900 |
| Aug 08, 2023 | 7.98 | 8.32 | 7.95 | 8.28 | 8.08 | 1,716,300 |
| Aug 04, 2023 | 7.98 | 8.12 | 7.91 | 8.02 | 7.82 | 712,800 |
| Aug 03, 2023 | 7.75 | 8.02 | 7.70 | 7.97 | 7.77 | 879,100 |
| Aug 02, 2023 | 7.82 | 7.86 | 7.71 | 7.72 | 7.53 | 1,023,200 |
| Aug 01, 2023 | 7.81 | 7.90 | 7.75 | 7.90 | 7.71 | 406,400 |
| Jul 31, 2023 | 7.86 | 7.95 | 7.82 | 7.88 | 7.69 | 610,500 |
| Jul 28, 2023 | 7.63 | 7.84 | 7.61 | 7.82 | 7.63 | 932,600 |
| Jul 27, 2023 | 7.72 | 7.73 | 7.60 | 7.62 | 7.43 | 708,100 |
| Jul 26, 2023 | 7.62 | 7.73 | 7.61 | 7.68 | 7.49 | 453,100 |
| Jul 25, 2023 | 7.76 | 7.76 | 7.60 | 7.70 | 7.51 | 980,000 |
| Jul 24, 2023 | 7.70 | 7.80 | 7.66 | 7.76 | 7.57 | 1,030,000 |
| Jul 21, 2023 | 7.74 | 7.78 | 7.61 | 7.65 | 7.46 | 580,200 |
| Jul 20, 2023 | 7.70 | 7.89 | 7.66 | 7.72 | 7.53 | 999,600 |
| Jul 19, 2023 | 7.64 | 7.72 | 7.60 | 7.65 | 7.46 | 803,000 |
| Jul 18, 2023 | 7.49 | 7.65 | 7.46 | 7.61 | 7.42 | 1,106,000 |
| Jul 17, 2023 | 7.47 | 7.53 | 7.39 | 7.43 | 7.25 | 1,575,300 |
| Jul 14, 2023 | 7.73 | 7.75 | 7.46 | 7.47 | 7.29 | 1,925,100 |
| Jul 13, 2023 | 7.99 | 8.03 | 7.70 | 7.73 | 7.54 | 1,532,600 |
| Jul 12, 2023 | 8.20 | 8.22 | 8.01 | 8.01 | 7.81 | 770,800 |
| Jul 11, 2023 | 8.14 | 8.22 | 8.09 | 8.15 | 7.95 | 759,200 |
| Jul 10, 2023 | 7.98 | 8.19 | 7.95 | 8.09 | 7.89 | 839,200 |
| Jul 07, 2023 | 7.69 | 8.04 | 7.66 | 7.95 | 7.75 | 1,264,900 |
| Jul 06, 2023 | 7.78 | 7.83 | 7.66 | 7.70 | 7.51 | 601,300 |
| Jul 05, 2023 | 7.92 | 7.95 | 7.75 | 7.86 | 7.67 | 740,500 |
| Jul 04, 2023 | 7.85 | 7.92 | 7.84 | 7.89 | 7.70 | 333,800 |
| Jun 30, 2023 | 7.85 | 7.92 | 7.77 | 7.84 | 7.65 | 976,000 |
| Jun 29, 2023 | 7.62 | 7.81 | 7.62 | 7.81 | 7.62 | 844,900 |
| Jun 28, 2023 | 7.70 | 7.77 | 7.54 | 7.65 | 7.46 | 763,400 |
| Jun 27, 2023 | 7.61 | 7.78 | 7.56 | 7.69 | 7.50 | 700,900 |
| Jun 26, 2023 | 7.45 | 7.66 | 7.45 | 7.62 | 7.43 | 645,100 |
| Jun 23, 2023 | 7.40 | 7.46 | 7.31 | 7.44 | 7.26 | 672,200 |
| Jun 22, 2023 | 7.65 | 7.65 | 7.42 | 7.50 | 7.32 | 911,000 |
| Jun 21, 2023 | 7.53 | 7.76 | 7.50 | 7.75 | 7.56 | 1,439,200 |
| Jun 20, 2023 | 7.62 | 7.64 | 7.46 | 7.53 | 7.34 | 961,400 |
| Jun 19, 2023 | 7.63 | 7.70 | 7.61 | 7.70 | 7.51 | 298,000 |
| Jun 16, 2023 | 7.71 | 7.73 | 7.55 | 7.65 | 7.46 | 974,500 |
| Jun 15, 2023 | 7.51 | 7.71 | 7.46 | 7.70 | 7.51 | 1,348,400 |
| Jun 14, 2023 | 7.80 | 7.86 | 7.46 | 7.48 | 7.30 | 1,987,800 |
| Jun 14, 2023 | 0.2 Dividend | |||||
| Jun 13, 2023 | 7.98 | 8.09 | 7.91 | 7.94 | 7.55 | 1,387,700 |
| Jun 12, 2023 | 7.91 | 7.93 | 7.82 | 7.88 | 7.49 | 1,255,600 |
| Jun 09, 2023 | 8.01 | 8.01 | 7.92 | 7.95 | 7.56 | 608,800 |
| Jun 08, 2023 | 8.10 | 8.13 | 7.81 | 8.00 | 7.61 | 1,073,400 |
| Jun 07, 2023 | 7.84 | 8.13 | 7.82 | 8.12 | 7.72 | 1,566,000 |
| Jun 06, 2023 | 7.75 | 7.83 | 7.68 | 7.81 | 7.43 | 1,011,600 |
| Jun 05, 2023 | 8.00 | 8.09 | 7.76 | 7.80 | 7.42 | 1,333,200 |
| Jun 02, 2023 | 7.69 | 7.87 | 7.68 | 7.87 | 7.48 | 1,349,900 |
| Jun 01, 2023 | 7.63 | 7.73 | 7.55 | 7.56 | 7.19 | 1,393,100 |
| May 31, 2023 | 7.69 | 7.71 | 7.55 | 7.66 | 7.28 | 1,010,700 |
| May 30, 2023 | 7.75 | 7.83 | 7.67 | 7.73 | 7.35 | 572,500 |
| May 29, 2023 | 7.86 | 7.98 | 7.86 | 7.97 | 7.58 | 177,100 |
| May 26, 2023 | 7.85 | 7.88 | 7.77 | 7.87 | 7.48 | 486,000 |
| May 25, 2023 | 8.05 | 8.05 | 7.76 | 7.84 | 7.45 | 720,300 |
| May 24, 2023 | 8.11 | 8.17 | 8.02 | 8.10 | 7.70 | 768,000 |
| May 23, 2023 | 8.25 | 8.30 | 8.05 | 8.08 | 7.68 | 1,326,300 |
| May 19, 2023 | 8.05 | 8.30 | 8.03 | 8.22 | 7.82 | 1,722,000 |
| May 18, 2023 | 7.59 | 8.00 | 7.56 | 7.96 | 7.57 | 1,026,700 |
| May 17, 2023 | 7.64 | 7.65 | 7.43 | 7.63 | 7.25 | 1,317,400 |
| May 16, 2023 | 7.63 | 7.72 | 7.52 | 7.59 | 7.22 | 699,800 |
| May 15, 2023 | 7.64 | 7.64 | 7.55 | 7.62 | 7.25 | 958,900 |
| May 12, 2023 | 7.50 | 7.62 | 7.46 | 7.59 | 7.22 | 712,700 |
| May 11, 2023 | 7.77 | 7.77 | 7.34 | 7.40 | 7.04 | 1,852,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
