Canada markets closed

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.810.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20237.807.877.727.817.811,117,100
Mar 27, 20237.877.877.587.817.812,361,400
Mar 24, 20237.667.767.567.707.703,159,800
Mar 23, 20238.008.167.717.807.802,235,300
Mar 22, 20238.378.377.947.967.962,151,500
Mar 21, 20238.228.398.158.338.332,215,400
Mar 20, 20237.948.107.828.098.092,616,900
Mar 17, 20237.837.947.747.897.8911,669,000
Mar 16, 20237.807.967.697.877.875,630,800
Mar 15, 20238.128.147.818.028.024,734,700
Mar 14, 20238.458.628.328.398.393,680,300
Mar 14, 20230.2 Dividend
Mar 13, 20238.468.678.308.568.362,908,500
Mar 10, 20238.828.918.568.608.402,880,500
Mar 09, 20238.889.148.828.838.622,323,300
Mar 08, 20238.568.798.558.788.571,857,500
Mar 07, 20238.658.718.518.578.37861,300
Mar 06, 20238.628.748.538.658.451,485,800
Mar 03, 20238.528.798.448.778.571,246,800
Mar 02, 20238.598.718.458.618.412,591,300
Mar 01, 20238.438.638.268.558.351,972,900
Feb 28, 20238.388.498.248.398.193,872,100
Feb 27, 20238.528.538.308.378.172,641,600
Feb 24, 20238.128.508.078.478.273,043,400
Feb 23, 20238.058.218.038.167.972,884,300
Feb 22, 20238.008.097.837.917.732,834,200
Feb 21, 20238.058.277.957.967.772,953,800
Feb 17, 20238.358.388.028.047.853,449,300
Feb 16, 20238.568.638.298.458.252,749,600
Feb 15, 20238.788.788.518.628.422,100,100
Feb 14, 20238.548.868.448.818.602,849,200
Feb 13, 20238.488.588.438.478.27971,500
Feb 10, 20238.518.558.438.488.281,203,800
Feb 09, 20238.538.598.378.418.21990,900
Feb 08, 20238.628.718.468.508.301,226,900
Feb 07, 20238.448.678.418.578.371,604,900
Feb 06, 20238.468.538.288.408.201,191,700
Feb 03, 20238.408.738.398.448.241,728,100
Feb 02, 20238.408.628.268.318.122,949,600
Feb 01, 20238.588.588.238.368.162,372,700
Jan 31, 20238.368.628.348.538.332,359,200
Jan 30, 20238.558.608.268.388.183,315,800
Jan 27, 20238.979.028.558.688.482,895,800
Jan 26, 20238.928.928.468.738.532,981,800
Jan 25, 20239.169.208.818.868.652,757,400
Jan 24, 20239.389.389.169.218.991,137,800
Jan 23, 20239.459.459.279.389.161,775,800
Jan 20, 20239.099.438.979.229.002,653,600
Jan 19, 20238.959.218.668.978.764,041,700
Jan 18, 20239.139.358.678.698.491,403,500
Jan 17, 20239.159.228.959.138.921,518,700
Jan 16, 20239.099.279.099.168.95672,000
Jan 13, 20239.129.298.879.229.001,386,300
Jan 12, 20238.779.368.779.148.933,338,700
Jan 11, 20238.538.758.448.708.501,707,300
Jan 10, 20238.368.578.238.458.251,495,300
Jan 09, 20238.438.568.278.338.14902,600
Jan 06, 20238.278.388.158.288.091,120,700
Jan 05, 20238.098.348.078.167.971,393,400
Jan 04, 20238.178.518.138.238.042,095,800
Jan 03, 20239.209.318.218.268.072,442,900
Dec 30, 20229.329.499.319.439.21385,100
Dec 29, 20229.199.409.129.389.161,300,900
Dec 28, 20229.639.639.149.208.991,028,200
Dec 23, 20229.289.749.269.639.401,287,900
Dec 22, 20229.519.589.039.249.02957,900
Dec 21, 20229.219.579.209.539.311,367,200
Dec 20, 20229.079.118.889.088.87965,100
Dec 19, 20229.309.368.959.108.891,028,600
Dec 16, 20229.449.549.129.239.011,381,800
Dec 15, 20229.479.619.339.559.331,075,500
Dec 14, 20229.329.519.189.429.201,947,000
Dec 14, 20220.02 Dividend
Dec 13, 20229.629.739.259.319.071,869,100
Dec 12, 20229.529.759.409.459.211,631,300
Dec 09, 20229.659.759.449.509.26634,800
Dec 08, 20229.909.999.509.659.401,120,900
Dec 07, 20229.589.909.469.709.451,405,000
Dec 06, 202210.0010.159.569.589.341,513,700
Dec 05, 202210.5010.559.9910.059.792,024,900
Dec 02, 202210.5110.7910.3710.4410.171,132,400
Dec 01, 202210.8810.9810.5310.6210.35915,000
Nov 30, 202210.9210.9810.6310.7410.47996,300
Nov 29, 202210.6210.9410.6210.8210.542,118,400
Nov 28, 202210.3610.6610.3410.4910.22733,500
Nov 25, 202210.7410.8110.6010.6310.36619,700
Nov 24, 202210.8710.8710.6510.7210.45506,200
Nov 23, 202210.8411.0510.7710.8610.58697,800
Nov 22, 202210.7411.1710.6810.9310.651,839,500
Nov 21, 202210.5110.7510.2910.6010.33637,400
Nov 18, 202210.3810.7310.2710.6810.41778,100
Nov 17, 202210.5510.6510.2810.6510.38942,700
Nov 16, 202210.8910.9310.6310.7210.45927,000
Nov 15, 202210.8811.1010.6510.9710.69960,600
Nov 14, 202210.9211.2810.8210.8410.561,146,900
Nov 11, 202210.9011.0110.6710.8910.611,674,400
Nov 10, 202210.3810.8110.1710.7910.522,017,400
Nov 09, 202210.5410.549.9810.039.771,305,800
Nov 08, 202210.7710.8710.5710.6410.37982,900
Nov 07, 202210.8011.0910.7910.8810.602,024,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...