Canada markets open in 32 minutes

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.07-0.13 (-1.27%)
At close: 04:00PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20229.7910.149.5510.0710.072,047,400
Aug 12, 202210.2010.4210.0510.2010.201,445,400
Aug 11, 202210.0810.449.8210.3010.302,907,900
Aug 10, 20229.529.859.399.819.811,562,200
Aug 09, 20229.329.559.329.489.481,139,200
Aug 08, 20229.429.499.119.259.251,075,400
Aug 05, 20228.999.538.929.469.461,169,900
Aug 04, 20229.389.389.039.089.081,245,100
Aug 03, 20229.749.789.209.479.471,151,400
Aug 02, 20229.609.789.569.709.701,349,100
Jul 29, 20229.809.949.709.849.841,694,600
Jul 28, 20229.709.859.449.639.63992,100
Jul 27, 20229.429.599.359.539.53991,200
Jul 26, 20229.639.749.309.389.381,487,100
Jul 25, 20228.989.478.839.419.411,134,000
Jul 22, 20228.889.098.848.848.84873,200
Jul 21, 20228.948.998.688.868.861,254,200
Jul 20, 20228.789.238.679.219.211,024,000
Jul 19, 20228.919.078.808.868.86905,700
Jul 18, 20228.759.068.708.918.91821,900
Jul 15, 20228.678.678.368.528.52991,900
Jul 14, 20228.168.477.958.468.461,599,200
Jul 13, 20228.168.488.168.408.401,292,800
Jul 12, 20228.268.358.078.308.301,108,800
Jul 11, 20228.418.568.248.568.56910,000
Jul 08, 20228.718.788.248.598.591,208,400
Jul 07, 20228.278.718.208.668.661,698,000
Jul 06, 20228.048.337.567.977.972,515,500
Jul 05, 20228.668.807.988.218.212,790,400
Jul 04, 20228.909.118.759.039.03588,700
Jun 30, 20228.809.168.588.758.752,188,200
Jun 29, 20229.709.719.089.129.121,409,200
Jun 28, 20229.339.549.189.519.511,532,500
Jun 27, 20228.729.028.469.009.003,601,300
Jun 24, 20228.608.808.388.518.511,989,600
Jun 23, 20229.209.218.098.428.424,274,600
Jun 22, 20228.939.338.689.209.201,364,000
Jun 21, 20229.659.799.409.589.581,727,700
Jun 20, 20229.269.529.129.349.341,130,400
Jun 17, 202210.0510.269.329.409.404,729,000
Jun 16, 202210.5210.7710.0910.1510.152,787,600
Jun 15, 202210.7511.0210.4310.9110.912,381,500
Jun 14, 202211.6411.8710.5510.6610.663,673,500
Jun 14, 20220.02 Dividend
Jun 13, 202211.3911.8411.0711.6911.671,931,100
Jun 10, 202211.9512.0611.5811.8511.833,238,200
Jun 09, 202212.1512.2511.7512.0412.021,706,500
Jun 08, 202212.3912.4812.0912.3212.302,917,500
Jun 07, 202212.1412.3912.0112.3212.302,200,900
Jun 06, 202211.8512.4111.8112.2512.232,735,600
Jun 03, 202211.8511.9211.5511.6511.631,610,200
Jun 02, 202211.7011.9311.6011.8411.821,615,500
Jun 01, 202211.5911.8711.4411.6911.671,846,500
May 31, 202211.7411.8611.2211.4011.382,141,500
May 30, 202211.4911.8011.4911.6511.63917,500
May 27, 202211.2711.4811.0811.4711.451,436,200
May 26, 202211.5711.6711.2811.4111.392,229,100
May 25, 202211.0311.6611.0011.5611.543,348,300
May 24, 202210.7911.0210.7110.9610.941,937,600
May 20, 202210.7310.8010.3610.5910.571,042,900
May 19, 202210.5310.7910.3310.6410.621,417,100
May 18, 202211.0011.1010.5410.7010.681,800,500
May 17, 202210.5911.0310.5210.8910.873,310,300
May 16, 202210.0910.5810.0510.3410.322,644,200
May 13, 202210.1010.469.9310.019.993,926,400
May 12, 20229.689.939.109.649.624,923,300
May 11, 20229.369.719.369.379.352,431,600
May 10, 20229.289.508.989.289.262,680,600
May 09, 20229.589.699.149.209.182,187,900
May 06, 202210.0310.169.769.909.882,925,100
May 05, 202210.3010.359.6710.1510.132,305,800
May 04, 202210.0610.299.9010.2510.232,274,700
May 03, 20229.369.979.369.889.862,181,400
May 02, 20229.249.408.999.359.331,068,300
Apr 29, 20229.519.709.229.409.38941,800
Apr 28, 20229.449.569.059.529.501,354,700
Apr 27, 20229.299.399.029.339.311,946,600
Apr 26, 20229.359.429.019.169.142,038,200
Apr 25, 20228.669.338.569.269.243,299,300
Apr 22, 20229.359.569.019.119.092,971,200
Apr 21, 202210.2610.279.449.499.472,671,200
Apr 20, 20229.8810.209.7910.1310.111,930,000
Apr 19, 202210.1010.119.729.929.902,823,800
Apr 18, 202210.1510.5310.0210.2810.262,713,200
Apr 14, 20229.8510.049.769.989.961,779,600
Apr 13, 20229.589.949.569.829.801,748,400
Apr 12, 20229.499.799.429.479.451,864,600
Apr 11, 20229.549.549.159.339.311,629,300
Apr 08, 20229.319.609.229.499.473,370,400
Apr 07, 20229.079.378.939.319.292,515,000
Apr 06, 20229.039.328.969.008.984,066,700
Apr 05, 20228.779.048.778.938.913,133,700
Apr 04, 20228.808.828.518.728.711,748,200
Apr 01, 20228.368.838.328.678.661,766,200
Mar 31, 20228.208.538.108.368.351,732,600
Mar 30, 20228.308.578.228.278.261,813,600
Mar 29, 20228.188.308.048.278.261,986,600
Mar 28, 20228.268.448.208.328.311,325,800
Mar 25, 20227.798.517.658.468.453,839,000
Mar 24, 20227.507.867.367.827.812,699,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...