Canada markets closed

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.87+0.06 (+0.88%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20226.766.896.636.876.871,731,400
Jan. 13, 20227.217.256.776.816.812,220,000
Jan. 12, 20227.087.347.087.317.312,157,200
Jan. 11, 20226.807.016.787.007.002,046,900
Jan. 10, 20226.506.756.466.756.751,668,300
Jan. 07, 20226.376.526.366.496.491,239,100
Jan. 06, 20226.376.496.266.316.311,140,600
Jan. 05, 20226.496.606.276.286.281,521,400
Jan. 04, 20226.516.706.446.456.451,133,200
Dec. 31, 2021------
Dec. 30, 20216.666.676.396.396.39833,600
Dec. 29, 20216.756.826.566.646.641,004,300
Dec. 24, 20216.426.466.376.456.45183,100
Dec. 23, 20216.526.596.416.426.421,014,400
Dec. 22, 20216.436.616.366.526.52587,600
Dec. 21, 20216.256.486.216.456.45733,200
Dec. 20, 20216.016.185.896.166.16822,900
Dec. 17, 20216.336.336.076.176.171,590,700
Dec. 16, 20216.306.536.256.406.401,286,700
Dec. 15, 20216.216.285.996.276.271,837,600
Dec. 14, 20216.476.546.256.276.271,288,100
Dec. 14, 20210.01 Dividend
Dec. 13, 20216.626.776.526.546.531,510,200
Dec. 10, 20216.706.706.466.656.64853,300
Dec. 09, 20216.626.656.476.626.611,016,200
Dec. 08, 20216.846.846.646.696.681,237,500
Dec. 07, 20216.476.796.476.756.741,229,300
Dec. 06, 20216.396.556.216.356.342,681,700
Dec. 03, 20216.516.726.446.516.501,369,200
Dec. 02, 20216.306.646.146.516.501,808,300
Dec. 01, 20216.586.806.346.386.371,630,100
Nov. 30, 20216.866.936.366.496.484,249,400
Nov. 29, 20217.127.216.876.996.981,273,500
Nov. 26, 20216.687.006.606.966.952,365,900
Nov. 25, 20217.307.387.247.297.28802,100
Nov. 24, 20217.297.377.227.307.291,430,600
Nov. 23, 20217.327.537.187.317.302,133,200
Nov. 22, 20217.337.417.217.257.242,912,200
Nov. 19, 20217.577.607.357.467.452,366,300
Nov. 18, 20217.647.857.607.707.691,075,000
Nov. 17, 20217.707.847.527.637.621,672,300
Nov. 16, 20217.707.837.567.777.761,280,200
Nov. 15, 20217.747.797.577.707.691,498,900
Nov. 12, 20217.617.807.497.797.782,347,700
Nov. 11, 20217.217.767.217.667.653,597,600
Nov. 10, 20217.137.257.017.107.091,461,100
Nov. 09, 20217.137.186.917.167.151,418,400
Nov. 08, 20217.187.297.077.127.111,462,200
Nov. 05, 20217.177.206.947.127.111,480,300
Nov. 04, 20217.007.236.987.137.121,856,300
Nov. 03, 20216.877.026.816.826.811,345,400
Nov. 02, 20216.696.976.656.926.912,199,300
Nov. 01, 20216.706.916.606.706.691,672,700
Oct. 29, 20216.566.696.426.656.64911,100
Oct. 28, 20216.416.586.306.566.551,324,600
Oct. 27, 20216.436.576.366.446.431,101,800
Oct. 26, 20216.556.576.456.476.461,309,200
Oct. 25, 20216.536.676.456.556.542,484,000
Oct. 22, 20216.406.536.366.446.43993,900
Oct. 21, 20216.566.566.236.356.341,580,000
Oct. 20, 20216.456.636.286.596.582,049,400
Oct. 19, 20216.706.706.426.516.501,313,500
Oct. 18, 20216.967.016.666.686.671,462,300
Oct. 15, 20216.987.076.786.906.891,655,600
Oct. 14, 20216.726.926.726.906.891,437,800
Oct. 13, 20216.636.736.446.656.641,760,100
Oct. 12, 20216.846.856.616.766.751,330,000
Oct. 08, 20216.606.906.606.706.691,849,400
Oct. 07, 20216.606.656.516.566.551,780,600
Oct. 06, 20216.636.796.446.566.551,888,800
Oct. 05, 20216.776.896.706.746.731,897,800
Oct. 04, 20216.997.036.606.646.632,469,400
Oct. 01, 20217.037.096.886.906.891,446,300
Sep. 30, 20216.957.056.877.017.001,383,400
Sep. 29, 20216.657.026.556.986.971,742,700
Sep. 28, 20216.997.126.646.656.642,126,800
Sep. 27, 20216.746.936.706.906.892,691,800
Sep. 24, 20216.336.606.266.586.572,183,200
Sep. 23, 20216.406.436.236.356.342,013,300
Sep. 22, 20216.386.466.326.366.351,327,500
Sep. 21, 20216.176.406.126.286.273,086,100
Sep. 20, 20216.106.245.936.156.142,430,000
Sep. 17, 20216.676.686.316.396.3819,548,400
Sep. 16, 20216.606.786.456.686.673,147,800
Sep. 15, 20216.256.676.246.606.593,754,000
Sep. 14, 20216.216.246.046.126.112,036,000
Sep. 14, 20210.005 Dividend
Sep. 13, 20216.206.286.126.186.172,704,900
Sep. 10, 20216.156.226.036.066.05922,000
Sep. 09, 20216.136.196.006.116.101,634,900
Sep. 08, 20216.046.286.026.136.121,802,100
Sep. 07, 20216.106.145.966.005.991,484,900
Sep. 03, 20215.996.055.886.056.041,301,200
Sep. 02, 20215.906.025.865.995.981,739,400
Sep. 01, 20215.455.855.455.785.772,035,100
Aug. 31, 20215.365.495.335.435.421,583,200
Aug. 30, 20215.425.535.325.415.401,603,000
Aug. 27, 20215.165.485.165.355.342,102,500
Aug. 26, 20214.975.144.875.115.101,477,000
Aug. 25, 20214.835.054.804.994.981,378,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...