BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.263.393.163.353.353,542,600
Jan 18, 20183.353.363.233.253.253,531,200
Jan 17, 20183.503.503.393.403.402,110,100
Jan 16, 20183.683.683.413.483.483,248,900
Jan 15, 20183.633.673.573.663.661,342,400
Jan 12, 20183.703.743.563.583.582,899,600
Jan 11, 20183.663.823.613.673.674,060,700
Jan 10, 20183.903.963.673.693.693,761,700
Jan 09, 20183.953.963.833.893.892,462,000
Jan 08, 20183.994.023.883.913.911,977,100
Jan 05, 20184.074.073.914.004.002,021,800
Jan 04, 20184.404.404.034.084.082,872,500
Jan 03, 20184.564.574.344.374.372,439,100
Jan 02, 20184.464.554.444.544.54921,100
Dec 29, 20174.464.504.364.404.40710,200
Dec 28, 20174.354.414.324.404.40700,800
Dec 27, 20174.334.414.254.284.281,005,400
Dec 22, 20174.454.454.294.304.301,199,800
Dec 21, 20174.224.404.194.364.362,096,200
Dec 20, 20174.154.324.084.314.314,781,700
Dec 19, 20174.224.234.104.114.111,774,100
Dec 18, 20173.954.203.954.154.151,922,300
Dec 15, 20174.044.043.893.893.891,896,400
Dec 14, 20174.064.093.964.014.011,446,300
Dec 14, 20170.025 Dividend
Dec 13, 20174.234.304.084.094.071,062,600
Dec 12, 20174.444.474.154.184.152,462,000
Dec 11, 20174.254.414.194.394.362,059,100
Dec 08, 20174.164.244.134.174.142,120,900
Dec 07, 20174.254.254.034.084.062,983,700
Dec 06, 20174.514.514.214.234.203,211,100
Dec 05, 20174.854.854.544.564.532,035,200
Dec 04, 20174.964.974.824.834.80783,600
Dec 01, 20175.055.084.964.984.95991,400
Nov 30, 20174.885.054.864.994.962,277,900
Nov 29, 20174.724.874.704.854.821,706,900
Nov 28, 20174.784.844.694.714.681,599,900
Nov 27, 20174.904.924.774.774.74785,600
Nov 24, 20174.904.914.844.894.86458,900
Nov 23, 20174.884.904.824.864.83407,100
Nov 22, 20174.914.974.814.884.851,171,600
Nov 21, 20175.055.094.894.904.871,203,400
Nov 20, 20175.065.074.965.004.971,351,700
Nov 17, 20175.155.175.035.075.041,370,100
Nov 16, 20175.085.175.035.095.061,792,600
Nov 15, 20175.095.185.005.035.001,158,400
Nov 14, 20175.405.405.155.165.131,192,700
Nov 13, 20175.585.595.425.445.41789,500
Nov 10, 20175.675.785.595.605.571,059,100
Nov 09, 20175.455.705.415.665.632,139,900
Nov 08, 20175.675.755.555.595.561,629,600
Nov 07, 20175.895.895.645.725.691,409,400
Nov 06, 20175.465.805.465.795.751,874,500
Nov 03, 20175.435.465.345.455.421,138,100
Nov 02, 20175.435.515.295.405.371,654,600
Nov 01, 20175.315.485.295.455.422,203,800
Oct 31, 20175.215.285.155.255.221,203,600
Oct 30, 20175.225.285.145.205.17940,400
Oct 27, 20175.015.204.975.185.151,383,400
Oct 26, 20175.005.064.925.035.001,318,200
Oct 25, 20175.055.095.015.024.991,158,300
Oct 24, 20175.055.084.995.065.031,118,600
Oct 23, 20175.205.205.005.014.981,294,600
Oct 20, 20175.125.245.085.175.142,024,300
Oct 19, 20175.125.175.085.125.091,908,100
Oct 18, 20175.255.285.165.195.161,888,300
Oct 17, 20175.275.305.165.235.201,787,200
Oct 16, 20175.445.485.265.285.251,470,700
Oct 13, 20175.425.475.315.385.352,612,000
Oct 12, 20175.245.385.075.315.287,146,200
Oct 11, 20175.195.314.965.245.214,316,900
Oct 10, 20175.415.415.165.185.152,268,300
Oct 06, 20175.405.445.275.305.272,800,800
Oct 05, 20175.585.615.485.505.473,131,700
Oct 04, 20175.715.715.355.535.504,526,800
Oct 03, 20175.915.925.655.705.674,116,600
Oct 02, 20175.896.005.875.935.89517,300
Sep 29, 20176.106.126.056.056.01541,400
Sep 28, 20176.286.346.086.126.08586,700
Sep 27, 20176.366.446.226.256.21809,500
Sep 26, 20176.196.426.156.326.28990,600
Sep 25, 20176.096.246.046.236.19851,300
Sep 22, 20176.136.195.996.025.981,545,300
Sep 21, 20175.996.145.976.126.081,219,700
Sep 20, 20175.966.075.946.035.991,836,200
Sep 19, 20176.036.085.905.935.891,520,100
Sep 18, 20176.076.115.955.975.93911,000
Sep 15, 20176.356.365.986.035.991,456,700
Sep 14, 20176.256.466.216.286.243,873,500
Sep 14, 20170.025 Dividend
Sep 13, 20175.886.215.876.196.131,281,900
Sep 12, 20175.705.885.705.855.79527,800
Sep 11, 20175.725.795.675.705.64449,700
Sep 08, 20175.865.865.585.725.661,473,800
Sep 07, 20175.895.925.845.855.791,454,500
Sep 06, 20175.935.985.815.895.83571,800
Sep 05, 20175.966.065.865.885.82566,200
Sep 01, 20175.925.955.885.915.85518,700
Aug 31, 20175.746.065.745.915.851,164,700
Aug 30, 20175.655.695.585.625.56295,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...