Canada markets closed

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.74-0.07 (-0.90%)
At close: 04:00PM EDT
Time Period:
Sept 30, 2022 - Sept 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20237.827.857.727.747.741,153,400
Sept 28, 20237.687.887.677.817.811,357,200
Sept 27, 20237.587.827.577.707.701,327,600
Sept 26, 20237.567.647.417.467.46783,900
Sept 25, 20237.447.667.447.637.632,159,600
Sept 22, 20237.577.657.427.477.471,215,100
Sept 21, 20237.727.797.477.517.511,679,000
Sept 20, 20237.777.847.677.697.691,823,500
Sept 19, 20238.138.197.747.817.813,405,900
Sept 18, 20238.208.208.028.088.081,550,700
Sept 15, 20238.208.268.108.168.161,486,800
Sept 14, 20238.068.178.028.148.141,765,600
Sept 14, 20230.2 Dividend
Sept 13, 20238.598.598.018.127.924,575,900
Sept 12, 20238.538.588.478.548.331,935,700
Sept 11, 20238.548.588.418.508.29824,700
Sept 08, 20238.468.548.468.508.29562,500
Sept 07, 20238.518.598.328.428.211,410,600
Sept 06, 20238.558.598.448.528.311,029,400
Sept 05, 20238.508.648.468.568.351,337,500
Sept 01, 20238.408.538.398.458.241,221,700
Aug 31, 20238.268.408.248.358.141,088,600
Aug 30, 20238.218.328.218.268.06508,500
Aug 29, 20238.008.227.968.187.98853,900
Aug 28, 20237.898.097.898.007.80757,800
Aug 25, 20237.817.937.787.857.66784,900
Aug 24, 20237.877.877.737.767.57729,000
Aug 23, 20238.208.227.837.917.722,273,500
Aug 22, 20238.248.348.228.268.06607,700
Aug 21, 20238.358.408.228.258.05818,600
Aug 18, 20238.238.318.188.298.09428,200
Aug 17, 20238.208.348.208.298.09781,600
Aug 16, 20238.158.288.088.097.89809,000
Aug 15, 20238.328.328.178.208.00636,100
Aug 14, 20238.358.418.218.408.191,087,800
Aug 11, 20238.268.638.238.398.181,535,100
Aug 10, 20238.508.598.268.278.071,194,400
Aug 09, 20238.508.688.458.578.361,633,900
Aug 08, 20237.988.327.958.288.081,716,300
Aug 04, 20237.988.127.918.027.82712,800
Aug 03, 20237.758.027.707.977.77879,100
Aug 02, 20237.827.867.717.727.531,023,200
Aug 01, 20237.817.907.757.907.71406,400
Jul 31, 20237.867.957.827.887.69610,500
Jul 28, 20237.637.847.617.827.63932,600
Jul 27, 20237.727.737.607.627.43708,100
Jul 26, 20237.627.737.617.687.49453,100
Jul 25, 20237.767.767.607.707.51980,000
Jul 24, 20237.707.807.667.767.571,030,000
Jul 21, 20237.747.787.617.657.46580,200
Jul 20, 20237.707.897.667.727.53999,600
Jul 19, 20237.647.727.607.657.46803,000
Jul 18, 20237.497.657.467.617.421,106,000
Jul 17, 20237.477.537.397.437.251,575,300
Jul 14, 20237.737.757.467.477.291,925,100
Jul 13, 20237.998.037.707.737.541,532,600
Jul 12, 20238.208.228.018.017.81770,800
Jul 11, 20238.148.228.098.157.95759,200
Jul 10, 20237.988.197.958.097.89839,200
Jul 07, 20237.698.047.667.957.751,264,900
Jul 06, 20237.787.837.667.707.51601,300
Jul 05, 20237.927.957.757.867.67740,500
Jul 04, 20237.857.927.847.897.70333,800
Jun 30, 20237.857.927.777.847.65976,000
Jun 29, 20237.627.817.627.817.62844,900
Jun 28, 20237.707.777.547.657.46763,400
Jun 27, 20237.617.787.567.697.50700,900
Jun 26, 20237.457.667.457.627.43645,100
Jun 23, 20237.407.467.317.447.26672,200
Jun 22, 20237.657.657.427.507.32911,000
Jun 21, 20237.537.767.507.757.561,439,200
Jun 20, 20237.627.647.467.537.34961,400
Jun 19, 20237.637.707.617.707.51298,000
Jun 16, 20237.717.737.557.657.46974,500
Jun 15, 20237.517.717.467.707.511,348,400
Jun 14, 20237.807.867.467.487.301,987,800
Jun 14, 20230.2 Dividend
Jun 13, 20237.988.097.917.947.551,387,700
Jun 12, 20237.917.937.827.887.491,255,600
Jun 09, 20238.018.017.927.957.56608,800
Jun 08, 20238.108.137.818.007.611,073,400
Jun 07, 20237.848.137.828.127.721,566,000
Jun 06, 20237.757.837.687.817.431,011,600
Jun 05, 20238.008.097.767.807.421,333,200
Jun 02, 20237.697.877.687.877.481,349,900
Jun 01, 20237.637.737.557.567.191,393,100
May 31, 20237.697.717.557.667.281,010,700
May 30, 20237.757.837.677.737.35572,500
May 29, 20237.867.987.867.977.58177,100
May 26, 20237.857.887.777.877.48486,000
May 25, 20238.058.057.767.847.45720,300
May 24, 20238.118.178.028.107.70768,000
May 23, 20238.258.308.058.087.681,326,300
May 19, 20238.058.308.038.227.821,722,000
May 18, 20237.598.007.567.967.571,026,700
May 17, 20237.647.657.437.637.251,317,400
May 16, 20237.637.727.527.597.22699,800
May 15, 20237.647.647.557.627.25958,900
May 12, 20237.507.627.467.597.22712,700
May 11, 20237.777.777.347.407.041,852,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...