Toronto - Delayed Quote • CAD
Birchcliff Energy Ltd. (BIR.TO)
At close: April 25 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.62 | 5.69 | 5.53 | 5.67 | 5.67 | 609,300 |
| 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 9, 2024 | 5.39 | 5.58 | 5.37 | 5.54 | 5.54 | 1,155,300 |
| Apr 8, 2024 | 5.41 | 5.42 | 5.33 | 5.38 | 5.38 | 1,314,400 |
| Apr 5, 2024 | 5.39 | 5.50 | 5.37 | 5.41 | 5.41 | 1,651,300 |
| Apr 4, 2024 | 5.51 | 5.54 | 5.33 | 5.38 | 5.38 | 1,756,300 |
| Apr 3, 2024 | 5.36 | 5.53 | 5.34 | 5.51 | 5.51 | 1,615,700 |
| Apr 2, 2024 | 5.37 | 5.38 | 5.28 | 5.32 | 5.32 | 1,028,100 |
| Apr 1, 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 | 0.10 Dividend | |||||
| Mar 14, 2024 | 5.49 | 5.55 | 5.27 | 5.30 | 5.30 | 2,350,000 |
| 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 8, 2024 | 5.53 | 5.59 | 5.50 | 5.52 | 5.42 | 1,105,600 |
| Mar 7, 2024 | 5.50 | 5.59 | 5.48 | 5.52 | 5.42 | 936,700 |
| Mar 6, 2024 | 5.71 | 5.75 | 5.54 | 5.60 | 5.50 | 1,169,800 |
| Mar 5, 2024 | 5.60 | 5.78 | 5.54 | 5.71 | 5.61 | 1,666,700 |
| Mar 4, 2024 | 5.59 | 5.72 | 5.58 | 5.64 | 5.54 | 1,162,400 |
| Mar 1, 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 9, 2024 | 5.35 | 5.38 | 5.20 | 5.25 | 5.15 | 1,174,900 |
| Feb 8, 2024 | 5.10 | 5.49 | 5.10 | 5.35 | 5.25 | 3,004,500 |
| Feb 7, 2024 | 4.70 | 5.11 | 4.66 | 5.10 | 5.01 | 2,682,400 |
| Feb 6, 2024 | 4.64 | 4.71 | 4.61 | 4.65 | 4.57 | 835,200 |
| Feb 5, 2024 | 4.80 | 4.80 | 4.61 | 4.64 | 4.56 | 1,396,700 |
| Feb 2, 2024 | 4.95 | 5.01 | 4.82 | 4.84 | 4.75 | 1,313,200 |
| Feb 1, 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 9, 2024 | 5.83 | 6.00 | 5.74 | 5.91 | 5.80 | 1,793,900 |
| Jan 8, 2024 | 5.75 | 5.78 | 5.63 | 5.78 | 5.67 | 1,333,900 |
| Jan 5, 2024 | 5.87 | 5.88 | 5.77 | 5.86 | 5.75 | 981,500 |
| Jan 4, 2024 | 5.93 | 5.97 | 5.81 | 5.86 | 5.75 | 1,152,400 |
| Jan 3, 2024 | 5.67 | 5.85 | 5.62 | 5.85 | 5.74 | 1,371,000 |
| Jan 2, 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 | 0.20 Dividend | |||||
| Dec 14, 2023 | 6.14 | 6.26 | 6.05 | 6.07 | 5.96 | 2,333,300 |
| 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 8, 2023 | 6.35 | 6.43 | 6.31 | 6.39 | 6.07 | 957,000 |
| Dec 7, 2023 | 6.31 | 6.37 | 6.25 | 6.28 | 5.97 | 1,590,400 |
| Dec 6, 2023 | 6.46 | 6.50 | 6.28 | 6.29 | 5.98 | 1,664,700 |
| Dec 5, 2023 | 6.55 | 6.59 | 6.47 | 6.48 | 6.16 | 1,570,500 |
| Dec 4, 2023 | 6.57 | 6.59 | 6.46 | 6.50 | 6.18 | 1,651,500 |
| Dec 1, 2023 | 6.55 | 6.63 | 6.42 | 6.59 | 6.26 | 1,116,200 |
| Nov 30, 2023 | 6.62 | 6.65 | 6.45 | 6.50 | 6.18 | 1,747,700 |
| Nov 29, 2023 | 6.65 | 6.66 | 6.52 | 6.58 | 6.25 | 1,025,400 |
| Nov 28, 2023 | 6.68 | 6.70 | 6.55 | 6.56 | 6.24 | 1,825,000 |
| Nov 27, 2023 | 6.80 | 6.84 | 6.66 | 6.67 | 6.34 | 1,767,200 |
| Nov 24, 2023 | 6.78 | 6.89 | 6.76 | 6.82 | 6.48 | 1,153,400 |
| Nov 23, 2023 | 6.69 | 6.79 | 6.63 | 6.76 | 6.43 | 488,800 |
| Nov 22, 2023 | 6.57 | 6.75 | 6.50 | 6.63 | 6.30 | 2,003,000 |
| Nov 21, 2023 | 6.70 | 6.76 | 6.64 | 6.64 | 6.31 | 1,100,000 |
| Nov 20, 2023 | 6.92 | 6.94 | 6.68 | 6.71 | 6.38 | 2,055,200 |
| Nov 17, 2023 | 6.72 | 6.94 | 6.61 | 6.90 | 6.56 | 1,515,900 |
| Nov 16, 2023 | 7.01 | 7.01 | 6.55 | 6.66 | 6.33 | 4,162,800 |
| Nov 15, 2023 | 7.32 | 7.32 | 6.95 | 7.03 | 6.68 | 4,377,700 |
| Nov 14, 2023 | 7.53 | 7.55 | 7.42 | 7.48 | 7.11 | 981,300 |
| Nov 13, 2023 | 7.55 | 7.64 | 7.48 | 7.51 | 7.14 | 824,600 |
| Nov 10, 2023 | 7.46 | 7.56 | 7.41 | 7.52 | 7.15 | 564,700 |
| Nov 9, 2023 | 7.43 | 7.54 | 7.38 | 7.40 | 7.03 | 677,800 |
| Nov 8, 2023 | 7.53 | 7.63 | 7.40 | 7.41 | 7.04 | 1,240,600 |
| Nov 7, 2023 | 7.71 | 7.79 | 7.55 | 7.55 | 7.18 | 1,449,200 |
| Nov 6, 2023 | 7.95 | 7.97 | 7.69 | 7.83 | 7.44 | 1,441,300 |
| Nov 3, 2023 | 8.09 | 8.11 | 7.91 | 7.95 | 7.56 | 838,200 |
| Nov 2, 2023 | 7.76 | 8.09 | 7.76 | 8.07 | 7.67 | 1,405,800 |
| Nov 1, 2023 | 7.67 | 7.82 | 7.61 | 7.76 | 7.38 | 726,700 |
| Oct 31, 2023 | 7.69 | 7.74 | 7.59 | 7.66 | 7.28 | 1,400,800 |
| Oct 30, 2023 | 7.65 | 7.73 | 7.46 | 7.59 | 7.22 | 988,900 |
| Oct 27, 2023 | 7.71 | 7.75 | 7.60 | 7.69 | 7.31 | 1,139,800 |
| Oct 26, 2023 | 7.53 | 7.68 | 7.44 | 7.64 | 7.26 | 1,295,100 |
| Oct 25, 2023 | 7.57 | 7.62 | 7.47 | 7.59 | 7.22 | 643,600 |
| Oct 24, 2023 | 7.63 | 7.68 | 7.53 | 7.57 | 7.20 | 1,013,800 |
| Oct 23, 2023 | 7.64 | 7.68 | 7.53 | 7.61 | 7.23 | 795,300 |
| Oct 20, 2023 | 7.84 | 7.86 | 7.66 | 7.70 | 7.32 | 973,400 |
| Oct 19, 2023 | 7.84 | 7.93 | 7.77 | 7.85 | 7.46 | 871,000 |
| Oct 18, 2023 | 7.95 | 7.98 | 7.79 | 7.87 | 7.48 | 963,200 |
| Oct 17, 2023 | 7.82 | 7.95 | 7.82 | 7.92 | 7.53 | 777,100 |
| Oct 16, 2023 | 7.89 | 7.91 | 7.72 | 7.90 | 7.51 | 1,115,500 |
| Oct 13, 2023 | 7.90 | 7.96 | 7.80 | 7.85 | 7.46 | 858,700 |
| Oct 12, 2023 | 7.94 | 7.95 | 7.68 | 7.82 | 7.43 | 1,119,100 |
| Oct 11, 2023 | 7.90 | 7.98 | 7.78 | 7.88 | 7.49 | 1,117,700 |
| Oct 10, 2023 | 7.95 | 7.97 | 7.79 | 7.88 | 7.49 | 1,514,300 |
| Oct 6, 2023 | 7.43 | 7.71 | 7.33 | 7.68 | 7.30 | 1,360,700 |
| Oct 5, 2023 | 7.24 | 7.44 | 7.17 | 7.42 | 7.05 | 1,356,900 |
| Oct 4, 2023 | 7.45 | 7.45 | 7.20 | 7.27 | 6.91 | 1,457,400 |
| Oct 3, 2023 | 7.50 | 7.54 | 7.41 | 7.48 | 7.11 | 1,024,800 |
| Oct 2, 2023 | 7.76 | 7.78 | 7.45 | 7.49 | 7.12 | 1,420,300 |
| Sep 29, 2023 | 7.82 | 7.85 | 7.72 | 7.74 | 7.36 | 1,153,400 |
| Sep 28, 2023 | 7.68 | 7.88 | 7.67 | 7.81 | 7.42 | 1,357,200 |
| Sep 27, 2023 | 7.58 | 7.82 | 7.57 | 7.70 | 7.32 | 1,327,600 |
| Sep 26, 2023 | 7.56 | 7.64 | 7.41 | 7.46 | 7.09 | 783,900 |
| Sep 25, 2023 | 7.44 | 7.66 | 7.44 | 7.63 | 7.25 | 2,159,600 |
| Sep 22, 2023 | 7.57 | 7.65 | 7.42 | 7.47 | 7.10 | 1,215,100 |
| Sep 21, 2023 | 7.72 | 7.79 | 7.47 | 7.51 | 7.14 | 1,679,000 |
| Sep 20, 2023 | 7.77 | 7.84 | 7.67 | 7.69 | 7.31 | 1,823,500 |
| Sep 19, 2023 | 8.13 | 8.19 | 7.74 | 7.81 | 7.42 | 3,405,900 |
| Sep 18, 2023 | 8.20 | 8.20 | 8.02 | 8.08 | 7.68 | 1,550,700 |
| Sep 15, 2023 | 8.20 | 8.26 | 8.10 | 8.16 | 7.76 | 1,486,800 |
| Sep 14, 2023 | 0.20 Dividend | |||||
| Sep 14, 2023 | 8.06 | 8.17 | 8.02 | 8.14 | 7.74 | 1,765,600 |
| Sep 13, 2023 | 8.59 | 8.59 | 8.01 | 8.12 | 7.53 | 4,575,900 |
| Sep 12, 2023 | 8.53 | 8.58 | 8.47 | 8.54 | 7.92 | 1,935,700 |
| Sep 11, 2023 | 8.54 | 8.58 | 8.41 | 8.50 | 7.88 | 824,700 |
| Sep 8, 2023 | 8.46 | 8.54 | 8.46 | 8.50 | 7.88 | 562,500 |
| Sep 7, 2023 | 8.51 | 8.59 | 8.32 | 8.42 | 7.81 | 1,410,600 |
| Sep 6, 2023 | 8.55 | 8.59 | 8.44 | 8.52 | 7.90 | 1,029,400 |
| Sep 5, 2023 | 8.50 | 8.64 | 8.46 | 8.56 | 7.94 | 1,337,500 |
| Sep 1, 2023 | 8.40 | 8.53 | 8.39 | 8.45 | 7.83 | 1,221,700 |
| Aug 31, 2023 | 8.26 | 8.40 | 8.24 | 8.35 | 7.74 | 1,088,600 |
| Aug 30, 2023 | 8.21 | 8.32 | 8.21 | 8.26 | 7.66 | 508,500 |
| Aug 29, 2023 | 8.00 | 8.22 | 7.96 | 8.18 | 7.58 | 853,900 |
| Aug 28, 2023 | 7.89 | 8.09 | 7.89 | 8.00 | 7.42 | 757,800 |
| Aug 25, 2023 | 7.81 | 7.93 | 7.78 | 7.85 | 7.28 | 784,900 |
| Aug 24, 2023 | 7.87 | 7.87 | 7.73 | 7.76 | 7.19 | 729,000 |
| Aug 23, 2023 | 8.20 | 8.22 | 7.83 | 7.91 | 7.33 | 2,273,500 |
| Aug 22, 2023 | 8.24 | 8.34 | 8.22 | 8.26 | 7.66 | 607,700 |
| Aug 21, 2023 | 8.35 | 8.40 | 8.22 | 8.25 | 7.65 | 818,600 |
| Aug 18, 2023 | 8.23 | 8.31 | 8.18 | 8.29 | 7.69 | 428,200 |
| Aug 17, 2023 | 8.20 | 8.34 | 8.20 | 8.29 | 7.69 | 781,600 |
| Aug 16, 2023 | 8.15 | 8.28 | 8.08 | 8.09 | 7.50 | 809,000 |
| Aug 15, 2023 | 8.32 | 8.32 | 8.17 | 8.20 | 7.60 | 636,100 |
| Aug 14, 2023 | 8.35 | 8.41 | 8.21 | 8.40 | 7.79 | 1,087,800 |
| Aug 11, 2023 | 8.26 | 8.63 | 8.23 | 8.39 | 7.78 | 1,535,100 |
| Aug 10, 2023 | 8.50 | 8.59 | 8.26 | 8.27 | 7.67 | 1,194,400 |
| Aug 9, 2023 | 8.50 | 8.68 | 8.45 | 8.57 | 7.95 | 1,633,900 |
| Aug 8, 2023 | 7.98 | 8.32 | 7.95 | 8.28 | 7.68 | 1,716,300 |
| Aug 4, 2023 | 7.98 | 8.12 | 7.91 | 8.02 | 7.44 | 712,800 |
| Aug 3, 2023 | 7.75 | 8.02 | 7.70 | 7.97 | 7.39 | 879,100 |
| Aug 2, 2023 | 7.82 | 7.86 | 7.71 | 7.72 | 7.16 | 1,023,200 |
| Aug 1, 2023 | 7.81 | 7.90 | 7.75 | 7.90 | 7.32 | 406,400 |
| Jul 31, 2023 | 7.86 | 7.95 | 7.82 | 7.88 | 7.31 | 610,500 |
| Jul 28, 2023 | 7.63 | 7.84 | 7.61 | 7.82 | 7.25 | 932,600 |
| Jul 27, 2023 | 7.72 | 7.73 | 7.60 | 7.62 | 7.07 | 708,100 |
| Jul 26, 2023 | 7.62 | 7.73 | 7.61 | 7.68 | 7.12 | 453,100 |
| Jul 25, 2023 | 7.76 | 7.76 | 7.60 | 7.70 | 7.14 | 980,000 |
| Jul 24, 2023 | 7.70 | 7.80 | 7.66 | 7.76 | 7.19 | 1,030,000 |
| Jul 21, 2023 | 7.74 | 7.78 | 7.61 | 7.65 | 7.09 | 580,200 |
| Jul 20, 2023 | 7.70 | 7.89 | 7.66 | 7.72 | 7.16 | 999,600 |
| Jul 19, 2023 | 7.64 | 7.72 | 7.60 | 7.65 | 7.09 | 803,000 |
| Jul 18, 2023 | 7.49 | 7.65 | 7.46 | 7.61 | 7.06 | 1,106,000 |
| Jul 17, 2023 | 7.47 | 7.53 | 7.39 | 7.43 | 6.89 | 1,575,300 |
| Jul 14, 2023 | 7.73 | 7.75 | 7.46 | 7.47 | 6.93 | 1,925,100 |
| Jul 13, 2023 | 7.99 | 8.03 | 7.70 | 7.73 | 7.17 | 1,532,600 |
| Jul 12, 2023 | 8.20 | 8.22 | 8.01 | 8.01 | 7.43 | 770,800 |
| Jul 11, 2023 | 8.14 | 8.22 | 8.09 | 8.15 | 7.56 | 759,200 |
| Jul 10, 2023 | 7.98 | 8.19 | 7.95 | 8.09 | 7.50 | 839,200 |
| Jul 7, 2023 | 7.69 | 8.04 | 7.66 | 7.95 | 7.37 | 1,264,900 |
| Jul 6, 2023 | 7.78 | 7.83 | 7.66 | 7.70 | 7.14 | 601,300 |
| Jul 5, 2023 | 7.92 | 7.95 | 7.75 | 7.86 | 7.29 | 740,500 |
| Jul 4, 2023 | 7.85 | 7.92 | 7.84 | 7.89 | 7.32 | 333,800 |
| Jun 30, 2023 | 7.85 | 7.92 | 7.77 | 7.84 | 7.27 | 976,000 |
| Jun 29, 2023 | 7.62 | 7.81 | 7.62 | 7.81 | 7.24 | 844,900 |
| Jun 28, 2023 | 7.70 | 7.77 | 7.54 | 7.65 | 7.09 | 763,400 |
| Jun 27, 2023 | 7.61 | 7.78 | 7.56 | 7.69 | 7.13 | 700,900 |
| Jun 26, 2023 | 7.45 | 7.66 | 7.45 | 7.62 | 7.07 | 645,100 |
| Jun 23, 2023 | 7.40 | 7.46 | 7.31 | 7.44 | 6.90 | 672,200 |
| Jun 22, 2023 | 7.65 | 7.65 | 7.42 | 7.50 | 6.95 | 911,000 |
| Jun 21, 2023 | 7.53 | 7.76 | 7.50 | 7.75 | 7.19 | 1,439,200 |
| Jun 20, 2023 | 7.62 | 7.64 | 7.46 | 7.53 | 6.98 | 961,400 |
| Jun 19, 2023 | 7.63 | 7.70 | 7.61 | 7.70 | 7.14 | 298,000 |
| Jun 16, 2023 | 7.71 | 7.73 | 7.55 | 7.65 | 7.09 | 974,500 |
| Jun 15, 2023 | 7.51 | 7.71 | 7.46 | 7.70 | 7.14 | 1,348,400 |
| Jun 14, 2023 | 0.20 Dividend | |||||
| Jun 14, 2023 | 7.80 | 7.86 | 7.46 | 7.48 | 6.94 | 1,987,800 |
| Jun 13, 2023 | 7.98 | 8.09 | 7.91 | 7.94 | 7.18 | 1,387,700 |
| Jun 12, 2023 | 7.91 | 7.93 | 7.82 | 7.88 | 7.12 | 1,255,600 |
| Jun 9, 2023 | 8.01 | 8.01 | 7.92 | 7.95 | 7.19 | 608,800 |
| Jun 8, 2023 | 8.10 | 8.13 | 7.81 | 8.00 | 7.23 | 1,073,400 |
| Jun 7, 2023 | 7.84 | 8.13 | 7.82 | 8.12 | 7.34 | 1,566,000 |
| Jun 6, 2023 | 7.75 | 7.83 | 7.68 | 7.81 | 7.06 | 1,011,600 |
| Jun 5, 2023 | 8.00 | 8.09 | 7.76 | 7.80 | 7.05 | 1,333,200 |
| Jun 2, 2023 | 7.69 | 7.87 | 7.68 | 7.87 | 7.11 | 1,349,900 |
| Jun 1, 2023 | 7.63 | 7.73 | 7.55 | 7.56 | 6.83 | 1,393,100 |
| May 31, 2023 | 7.69 | 7.71 | 7.55 | 7.66 | 6.92 | 1,010,700 |
| May 30, 2023 | 7.75 | 7.83 | 7.67 | 7.73 | 6.99 | 572,500 |
| May 29, 2023 | 7.86 | 7.98 | 7.86 | 7.97 | 7.20 | 177,100 |
| May 26, 2023 | 7.85 | 7.88 | 7.77 | 7.87 | 7.11 | 486,000 |
| May 25, 2023 | 8.05 | 8.05 | 7.76 | 7.84 | 7.09 | 720,300 |
| May 24, 2023 | 8.11 | 8.17 | 8.02 | 8.10 | 7.32 | 768,000 |
| May 23, 2023 | 8.25 | 8.30 | 8.05 | 8.08 | 7.30 | 1,326,300 |
| May 19, 2023 | 8.05 | 8.30 | 8.03 | 8.22 | 7.43 | 1,722,000 |
| May 18, 2023 | 7.59 | 8.00 | 7.56 | 7.96 | 7.19 | 1,026,700 |
| May 17, 2023 | 7.64 | 7.65 | 7.43 | 7.63 | 6.90 | 1,317,400 |
| May 16, 2023 | 7.63 | 7.72 | 7.52 | 7.59 | 6.86 | 699,800 |
| May 15, 2023 | 7.64 | 7.64 | 7.55 | 7.62 | 6.89 | 958,900 |
| May 12, 2023 | 7.50 | 7.62 | 7.46 | 7.59 | 6.86 | 712,700 |
| May 11, 2023 | 7.77 | 7.77 | 7.34 | 7.40 | 6.69 | 1,852,000 |
| May 10, 2023 | 8.02 | 8.07 | 7.76 | 7.77 | 7.02 | 965,400 |
| May 9, 2023 | 7.77 | 8.03 | 7.70 | 7.97 | 7.20 | 998,100 |
| May 8, 2023 | 7.90 | 8.00 | 7.77 | 7.78 | 7.03 | 810,500 |
| May 5, 2023 | 7.80 | 7.87 | 7.73 | 7.80 | 7.05 | 772,300 |
| May 4, 2023 | 7.64 | 7.77 | 7.52 | 7.64 | 6.91 | 809,200 |
| May 3, 2023 | 7.61 | 7.66 | 7.47 | 7.60 | 6.87 | 870,300 |
| May 2, 2023 | 8.00 | 8.02 | 7.59 | 7.71 | 6.97 | 1,540,200 |
| May 1, 2023 | 8.09 | 8.15 | 8.00 | 8.05 | 7.28 | 880,900 |
| Apr 28, 2023 | 7.90 | 8.23 | 7.84 | 8.21 | 7.42 | 1,392,800 |
| Apr 27, 2023 | 7.90 | 8.03 | 7.83 | 7.89 | 7.13 | 886,000 |
| Apr 26, 2023 | 8.11 | 8.12 | 7.91 | 7.96 | 7.19 | 1,209,000 |
| Apr 25, 2023 | 8.13 | 8.16 | 8.01 | 8.13 | 7.35 | 914,400 |
Related Tickers
WCP.TO Whitecap Resources Inc.
10.87
+1.12%
PEY.TO Peyto Exploration & Development Corp.
15.49
-0.51%
BTE.TO Baytex Energy Corp.
5.33
+1.91%
TVE.TO Tamarack Valley Energy Ltd.
3.9200
+1.29%
CJ.TO Cardinal Energy Ltd.
7.25
+0.55%
CPG.TO Crescent Point Energy Corp.
12.31
+1.48%
TOU.TO Tourmaline Oil Corp.
68.18
+2.96%
ARX.TO ARC Resources Ltd.
25.82
+2.34%
POU.TO Paramount Resources Ltd.
31.58
+2.53%
ATH.TO Athabasca Oil Corporation
5.03
+1.00%