Birchcliff Energy Ltd. (BIR.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | 533,200 |
| Apr 23, 2024 | 5.54 | 5.73 | 5.49 | 5.72 | 5.72 | 689,100 |
| Apr 22, 2024 | 5.65 | 5.67 | 5.52 | 5.56 | 5.56 | 1,037,900 |
| Apr 19, 2024 | 5.47 | 5.91 | 5.45 | 5.65 | 5.65 | 3,187,800 |
| Apr 18, 2024 | 5.55 | 5.56 | 5.41 | 5.45 | 5.45 | 866,900 |
| Apr 17, 2024 | 5.30 | 5.62 | 5.26 | 5.56 | 5.56 | 2,717,200 |
| Apr 16, 2024 | 5.35 | 5.35 | 5.21 | 5.32 | 5.32 | 1,265,400 |
| Apr 15, 2024 | 5.53 | 5.55 | 5.35 | 5.38 | 5.38 | 1,066,200 |
| Apr 12, 2024 | 5.58 | 5.67 | 5.52 | 5.55 | 5.55 | 1,460,100 |
| Apr 11, 2024 | 5.57 | 5.60 | 5.47 | 5.52 | 5.52 | 2,102,500 |
| Apr 10, 2024 | 5.49 | 5.64 | 5.35 | 5.61 | 5.61 | 1,540,200 |
| Apr 09, 2024 | 5.39 | 5.58 | 5.37 | 5.54 | 5.54 | 1,155,300 |
| Apr 08, 2024 | 5.41 | 5.42 | 5.33 | 5.38 | 5.38 | 1,314,400 |
| Apr 05, 2024 | 5.39 | 5.50 | 5.37 | 5.41 | 5.41 | 1,651,300 |
| Apr 04, 2024 | 5.51 | 5.54 | 5.33 | 5.38 | 5.38 | 1,756,300 |
| Apr 03, 2024 | 5.36 | 5.53 | 5.34 | 5.51 | 5.51 | 1,615,700 |
| Apr 02, 2024 | 5.37 | 5.38 | 5.28 | 5.32 | 5.32 | 1,028,100 |
| Apr 01, 2024 | 5.36 | 5.40 | 5.28 | 5.33 | 5.33 | 1,341,300 |
| Mar 28, 2024 | 5.30 | 5.36 | 5.24 | 5.34 | 5.34 | 961,900 |
| Mar 27, 2024 | 5.18 | 5.34 | 5.16 | 5.31 | 5.31 | 1,273,900 |
| Mar 26, 2024 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | 1,041,300 |
| Mar 25, 2024 | 5.13 | 5.25 | 5.13 | 5.19 | 5.19 | 650,000 |
| Mar 22, 2024 | 5.30 | 5.32 | 5.12 | 5.13 | 5.13 | 1,340,400 |
| Mar 21, 2024 | 5.31 | 5.42 | 5.30 | 5.33 | 5.33 | 991,900 |
| Mar 20, 2024 | 5.46 | 5.47 | 5.34 | 5.38 | 5.38 | 909,700 |
| Mar 19, 2024 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 1,119,500 |
| Mar 18, 2024 | 5.32 | 5.40 | 5.29 | 5.33 | 5.33 | 1,153,100 |
| Mar 15, 2024 | 5.26 | 5.46 | 5.26 | 5.30 | 5.30 | 3,354,400 |
| Mar 14, 2024 | 5.49 | 5.55 | 5.27 | 5.30 | 5.30 | 2,350,000 |
| Mar 14, 2024 | 0.1 Dividend | |||||
| Mar 13, 2024 | 5.54 | 5.62 | 5.48 | 5.50 | 5.40 | 711,900 |
| Mar 12, 2024 | 5.50 | 5.55 | 5.42 | 5.49 | 5.39 | 811,800 |
| Mar 11, 2024 | 5.52 | 5.56 | 5.46 | 5.51 | 5.41 | 988,000 |
| Mar 08, 2024 | 5.53 | 5.59 | 5.50 | 5.52 | 5.42 | 1,105,600 |
| Mar 07, 2024 | 5.50 | 5.59 | 5.48 | 5.52 | 5.42 | 936,700 |
| Mar 06, 2024 | 5.71 | 5.75 | 5.54 | 5.60 | 5.50 | 1,169,800 |
| Mar 05, 2024 | 5.60 | 5.78 | 5.54 | 5.71 | 5.61 | 1,666,700 |
| Mar 04, 2024 | 5.59 | 5.72 | 5.58 | 5.64 | 5.54 | 1,162,400 |
| Mar 01, 2024 | 5.44 | 5.56 | 5.41 | 5.54 | 5.44 | 868,500 |
| Feb 29, 2024 | 5.34 | 5.44 | 5.32 | 5.40 | 5.30 | 1,484,100 |
| Feb 28, 2024 | 5.35 | 5.41 | 5.30 | 5.34 | 5.24 | 520,200 |
| Feb 27, 2024 | 5.29 | 5.38 | 5.28 | 5.33 | 5.23 | 1,568,300 |
| Feb 26, 2024 | 5.28 | 5.33 | 5.19 | 5.25 | 5.15 | 1,115,000 |
| Feb 23, 2024 | 5.29 | 5.31 | 5.18 | 5.29 | 5.19 | 716,300 |
| Feb 22, 2024 | 5.38 | 5.42 | 5.30 | 5.35 | 5.25 | 781,900 |
| Feb 21, 2024 | 5.27 | 5.58 | 5.27 | 5.41 | 5.31 | 2,912,000 |
| Feb 20, 2024 | 5.28 | 5.30 | 5.15 | 5.22 | 5.13 | 1,139,700 |
| Feb 16, 2024 | 5.16 | 5.34 | 5.14 | 5.31 | 5.21 | 2,144,100 |
| Feb 15, 2024 | 4.82 | 5.21 | 4.82 | 5.19 | 5.10 | 2,756,900 |
| Feb 14, 2024 | 5.01 | 5.08 | 4.79 | 4.82 | 4.73 | 1,932,000 |
| Feb 13, 2024 | 5.15 | 5.16 | 4.88 | 4.96 | 4.87 | 2,402,200 |
| Feb 12, 2024 | 5.24 | 5.27 | 5.12 | 5.15 | 5.06 | 1,311,500 |
| Feb 09, 2024 | 5.35 | 5.38 | 5.20 | 5.25 | 5.15 | 1,174,900 |
| Feb 08, 2024 | 5.10 | 5.49 | 5.10 | 5.35 | 5.25 | 3,004,500 |
| Feb 07, 2024 | 4.70 | 5.11 | 4.66 | 5.10 | 5.01 | 2,682,400 |
| Feb 06, 2024 | 4.64 | 4.71 | 4.61 | 4.65 | 4.57 | 835,200 |
| Feb 05, 2024 | 4.80 | 4.80 | 4.61 | 4.64 | 4.56 | 1,396,700 |
| Feb 02, 2024 | 4.95 | 5.01 | 4.82 | 4.84 | 4.75 | 1,313,200 |
| Feb 01, 2024 | 5.07 | 5.11 | 4.96 | 4.96 | 4.87 | 1,362,300 |
| Jan 31, 2024 | 5.15 | 5.19 | 5.07 | 5.10 | 5.01 | 1,064,300 |
| Jan 30, 2024 | 5.18 | 5.24 | 5.10 | 5.15 | 5.06 | 1,154,300 |
| Jan 29, 2024 | 5.28 | 5.30 | 5.16 | 5.25 | 5.15 | 1,266,300 |
| Jan 26, 2024 | 5.32 | 5.35 | 5.21 | 5.33 | 5.23 | 1,007,200 |
| Jan 25, 2024 | 5.28 | 5.35 | 5.25 | 5.35 | 5.25 | 1,153,800 |
| Jan 24, 2024 | 5.17 | 5.28 | 5.16 | 5.25 | 5.15 | 1,423,600 |
| Jan 23, 2024 | 5.06 | 5.23 | 5.05 | 5.10 | 5.01 | 1,708,700 |
| Jan 22, 2024 | 4.90 | 5.10 | 4.80 | 5.07 | 4.98 | 2,304,500 |
| Jan 19, 2024 | 5.12 | 5.18 | 4.77 | 4.94 | 4.85 | 5,817,200 |
| Jan 18, 2024 | 5.25 | 5.28 | 4.95 | 5.22 | 5.13 | 6,884,000 |
| Jan 17, 2024 | 5.75 | 5.79 | 5.69 | 5.74 | 5.64 | 1,683,300 |
| Jan 16, 2024 | 6.02 | 6.02 | 5.76 | 5.83 | 5.72 | 2,723,800 |
| Jan 15, 2024 | 6.05 | 6.09 | 5.96 | 6.08 | 5.97 | 686,600 |
| Jan 12, 2024 | 5.95 | 6.10 | 5.92 | 6.08 | 5.97 | 3,089,700 |
| Jan 11, 2024 | 5.71 | 5.82 | 5.64 | 5.82 | 5.71 | 1,317,800 |
| Jan 10, 2024 | 5.80 | 5.88 | 5.61 | 5.68 | 5.58 | 3,747,700 |
| Jan 09, 2024 | 5.83 | 6.00 | 5.74 | 5.91 | 5.80 | 1,793,900 |
| Jan 08, 2024 | 5.75 | 5.78 | 5.63 | 5.78 | 5.67 | 1,333,900 |
| Jan 05, 2024 | 5.87 | 5.88 | 5.77 | 5.86 | 5.75 | 981,500 |
| Jan 04, 2024 | 5.93 | 5.97 | 5.81 | 5.86 | 5.75 | 1,152,400 |
| Jan 03, 2024 | 5.67 | 5.85 | 5.62 | 5.85 | 5.74 | 1,371,000 |
| Jan 02, 2024 | 5.77 | 5.86 | 5.64 | 5.67 | 5.57 | 2,021,600 |
| Dec 29, 2023 | 5.77 | 5.81 | 5.72 | 5.78 | 5.67 | 729,100 |
| Dec 28, 2023 | 5.76 | 5.84 | 5.70 | 5.77 | 5.67 | 1,355,100 |
| Dec 27, 2023 | 5.70 | 5.85 | 5.68 | 5.76 | 5.66 | 1,731,900 |
| Dec 22, 2023 | 5.79 | 5.84 | 5.72 | 5.74 | 5.64 | 2,145,000 |
| Dec 21, 2023 | 5.82 | 5.85 | 5.71 | 5.80 | 5.69 | 1,969,700 |
| Dec 20, 2023 | 5.85 | 6.00 | 5.79 | 5.83 | 5.72 | 2,805,700 |
| Dec 19, 2023 | 5.87 | 5.89 | 5.69 | 5.83 | 5.72 | 3,153,800 |
| Dec 18, 2023 | 6.03 | 6.08 | 5.83 | 5.90 | 5.79 | 2,426,700 |
| Dec 15, 2023 | 6.08 | 6.08 | 5.88 | 5.89 | 5.78 | 1,532,500 |
| Dec 14, 2023 | 6.14 | 6.26 | 6.05 | 6.07 | 5.96 | 2,333,300 |
| Dec 14, 2023 | 0.2 Dividend | |||||
| Dec 13, 2023 | 5.91 | 6.31 | 5.89 | 6.29 | 5.98 | 2,136,600 |
| Dec 12, 2023 | 6.02 | 6.08 | 5.78 | 5.91 | 5.62 | 2,321,000 |
| Dec 11, 2023 | 6.29 | 6.29 | 6.02 | 6.12 | 5.82 | 3,278,500 |
| Dec 08, 2023 | 6.35 | 6.43 | 6.31 | 6.39 | 6.07 | 957,000 |
| Dec 07, 2023 | 6.31 | 6.37 | 6.25 | 6.28 | 5.97 | 1,590,400 |
| Dec 06, 2023 | 6.46 | 6.50 | 6.28 | 6.29 | 5.98 | 1,664,700 |
| Dec 05, 2023 | 6.55 | 6.59 | 6.47 | 6.48 | 6.16 | 1,570,500 |
| Dec 04, 2023 | 6.57 | 6.59 | 6.46 | 6.50 | 6.18 | 1,651,500 |
| *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.