U.S. Markets open in 2 hrs 44 mins

Birchcliff Energy Ltd. (BIR.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
5.75-0.11 (-1.88%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20175.875.965.745.755.75533,700
Aug 15, 20175.715.955.705.865.86622,200
Aug 14, 20175.855.915.715.755.75570,000
Aug 11, 20175.535.925.535.875.87973,700
Aug 10, 20175.675.725.505.515.51559,500
Aug 09, 20175.655.725.605.645.64583,300
Aug 08, 20175.585.775.575.615.61589,900
Aug 04, 20175.555.655.505.575.57995,800
Aug 03, 20175.855.875.495.535.531,275,700
Aug 02, 20176.026.045.785.815.811,068,100
Aug 01, 20176.046.085.905.935.93681,700
Jul 31, 20176.366.366.036.106.10592,500
Jul 28, 20176.466.636.316.376.37936,200
Jul 27, 20176.256.476.246.446.44850,400
Jul 26, 20176.306.446.216.246.24895,500
Jul 25, 20176.216.306.186.276.27733,100
Jul 24, 20176.186.186.036.076.07527,900
Jul 21, 20176.196.196.056.106.10656,700
Jul 20, 20176.416.466.106.206.201,262,900
Jul 19, 20176.126.386.086.376.37667,200
Jul 18, 20176.106.136.026.096.09380,300
Jul 17, 20176.076.126.026.046.04345,600
Jul 14, 20176.096.106.006.026.02483,200
Jul 13, 20175.896.105.866.046.04784,200
Jul 12, 20175.856.025.775.865.86995,500
Jul 11, 20175.705.785.605.765.76906,200
Jul 10, 20175.555.685.485.655.65695,500
Jul 07, 20175.675.705.335.575.571,568,200
Jul 06, 20175.795.915.695.735.73709,900
Jul 05, 20176.036.045.665.765.76826,100
Jul 04, 20176.166.166.046.056.05212,900
Jun 30, 20176.066.156.026.116.11958,800
Jun 29, 20176.136.186.016.046.04832,000
Jun 28, 20176.006.105.856.086.08914,400
Jun 27, 20175.926.035.875.965.96768,300
Jun 26, 20175.925.925.765.855.85668,800
Jun 23, 20175.775.945.695.855.85795,400
Jun 22, 20175.715.815.625.735.731,094,000
Jun 21, 20175.695.835.505.585.58801,900
Jun 20, 20175.555.675.395.655.65851,800
Jun 19, 20175.705.725.615.655.65586,000
Jun 16, 20175.725.765.655.725.721,015,900
Jun 15, 20175.855.925.705.725.72871,500
Jun 14, 20176.096.095.845.875.872,900,100
Jun 13, 20176.006.125.896.106.103,391,400
Jun 13, 20170.025 Dividend
Jun 12, 20175.986.045.915.975.94906,000
Jun 09, 20175.916.035.865.885.86956,800
Jun 08, 20175.956.015.835.885.861,144,800
Jun 07, 20176.386.415.925.965.941,341,600
Jun 06, 20176.256.436.136.426.39423,900
Jun 05, 20176.286.286.176.226.19549,100
Jun 02, 20176.366.376.186.266.23637,400
Jun 01, 20176.396.466.306.436.40606,400
May 31, 20176.186.386.106.366.33930,400
May 30, 20176.536.536.266.356.321,096,200
May 29, 20176.556.636.506.586.55161,300
May 26, 20176.556.586.476.576.54245,200
May 25, 20176.636.766.476.516.481,302,600
May 24, 20176.716.716.546.666.63757,000
May 23, 20176.896.896.696.736.70379,700
May 19, 20176.706.856.636.816.78875,300
May 18, 20176.606.666.506.626.59675,700
May 17, 20176.826.876.606.646.61942,900
May 16, 20176.987.046.796.816.781,033,500
May 15, 20176.986.986.786.936.90732,700
May 12, 20176.946.966.756.776.74703,400
May 11, 20177.147.146.826.916.881,883,500
May 10, 20176.827.126.677.016.981,179,000
May 09, 20176.806.896.696.726.69807,400
May 08, 20176.736.856.576.836.80610,500
May 05, 20176.466.786.466.716.681,172,900
May 04, 20176.656.656.306.436.401,111,500
May 03, 20176.706.706.546.686.65921,600
May 02, 20176.796.946.646.686.65828,900
May 01, 20177.017.016.746.836.80610,100
Apr 28, 20177.087.216.977.016.98541,800
Apr 27, 20177.057.086.757.057.02597,400
Apr 26, 20177.097.347.077.097.06598,500
Apr 25, 20177.037.176.967.147.11969,400
Apr 24, 20177.147.257.017.047.01793,500
Apr 21, 20177.167.207.047.097.061,092,200
Apr 20, 20177.387.427.147.177.14779,200
Apr 19, 20177.557.567.257.337.30829,300
Apr 18, 20177.467.687.467.537.50352,100
Apr 17, 20177.517.637.437.567.53367,700
Apr 13, 20177.847.897.477.487.45862,900
Apr 12, 20177.937.977.767.787.75503,000
Apr 11, 20177.797.937.737.867.83678,700
Apr 10, 20177.987.987.827.877.84561,300
Apr 07, 20177.987.987.827.857.82481,400
Apr 06, 20177.998.007.897.967.93561,300
Apr 05, 20178.108.177.877.897.861,050,300
Apr 04, 20177.808.027.778.007.972,371,100
Apr 03, 20177.637.747.597.747.711,565,100
Mar 31, 20177.587.687.537.567.53966,000
Mar 30, 20177.637.797.507.547.511,506,400
Mar 29, 20177.407.687.367.647.612,195,700
Mar 28, 20177.407.537.337.417.382,242,600
Mar 27, 20177.037.426.857.417.381,404,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...