BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20183.323.323.033.073.071,607,777
Dec 12, 20183.313.403.233.293.29698,900
Dec 11, 20183.293.323.153.253.25653,700
Dec 10, 20183.283.303.163.263.26827,200
Dec 07, 20183.463.533.283.303.301,271,600
Dec 06, 20183.373.403.253.353.35947,500
Dec 05, 20183.563.593.423.463.46761,900
Dec 04, 20183.603.723.513.543.541,079,600
Dec 03, 20183.993.993.503.543.541,220,000
Nov 30, 20183.583.623.493.533.531,092,800
Nov 29, 20183.553.693.513.613.61723,400
Nov 28, 20183.523.663.503.543.54952,100
Nov 27, 20183.743.743.453.553.551,405,400
Nov 26, 20183.984.053.733.753.751,483,100
Nov 23, 20184.004.043.813.933.93978,900
Nov 22, 20184.094.164.014.134.13286,000
Nov 21, 20184.044.104.014.054.05622,900
Nov 20, 20184.024.063.883.943.94760,200
Nov 19, 20183.974.203.884.134.131,013,200
Nov 16, 20184.014.083.903.943.94660,100
Nov 15, 20184.024.053.893.983.982,008,500
Nov 14, 20184.014.123.854.024.021,035,700
Nov 13, 20184.054.173.853.903.901,282,600
Nov 12, 20184.324.383.994.044.041,432,500
Nov 09, 20184.174.354.074.274.273,615,300
Nov 08, 20184.434.434.244.284.28447,000
Nov 07, 20184.624.644.414.424.42385,800
Nov 06, 20184.494.614.454.554.551,267,500
Nov 05, 20184.254.494.244.444.441,542,800
Nov 02, 20184.114.174.054.104.10879,600
Nov 01, 20184.164.234.034.104.101,287,200
Oct 31, 20184.144.314.064.154.151,211,700
Oct 30, 20184.104.254.014.094.09916,300
Oct 29, 20184.414.514.064.144.14732,500
Oct 26, 20184.454.624.334.444.44790,100
Oct 25, 20184.264.614.264.534.531,563,300
Oct 24, 20184.564.634.184.224.22868,100
Oct 23, 20184.454.564.314.524.52920,700
Oct 22, 20184.544.584.474.514.51364,400
Oct 19, 20184.554.634.544.554.55870,800
Oct 18, 20184.804.804.424.504.501,557,500
Oct 17, 20184.965.014.814.824.821,070,800
Oct 16, 20184.815.024.774.984.981,209,700
Oct 15, 20184.894.894.764.814.81441,000
Oct 12, 20184.894.934.774.814.81781,600
Oct 11, 20184.864.954.784.804.801,156,100
Oct 10, 20185.125.134.894.934.931,011,200
Oct 09, 20185.005.114.945.115.111,550,700
Oct 05, 20185.045.104.884.914.911,082,800
Oct 04, 20185.055.194.985.045.041,584,800
Oct 03, 20184.945.164.895.095.091,154,600
Oct 02, 20185.115.124.864.904.901,643,100
Oct 01, 20185.385.445.065.085.081,776,400
Sep 28, 20185.205.375.145.205.202,096,400
Sep 27, 20184.885.254.885.245.241,972,800
Sep 26, 20184.734.894.694.854.851,303,800
Sep 25, 20184.744.834.684.724.72704,000
Sep 24, 20184.614.734.614.694.69478,800
Sep 21, 20184.544.624.514.564.562,209,600
Sep 20, 20184.674.784.494.524.521,473,200
Sep 19, 20184.564.724.554.694.691,096,600
Sep 18, 20184.414.574.394.554.55614,500
Sep 17, 20184.384.434.334.374.37955,500
Sep 14, 20184.384.434.324.374.37899,900
Sep 14, 20180.025 Dividend
Sep 13, 20184.434.484.334.394.36648,800
Sep 12, 20184.544.564.434.454.42740,200
Sep 11, 20184.404.524.294.494.46691,700
Sep 10, 20184.544.554.394.444.41649,700
Sep 07, 20184.224.564.164.514.481,321,800
Sep 06, 20184.364.444.244.294.27852,700
Sep 05, 20184.504.504.304.354.331,427,300
Sep 04, 20184.794.794.534.554.52777,600
Aug 31, 20184.824.834.744.754.72651,200
Aug 30, 20184.985.014.674.844.811,300,200
Aug 29, 20185.095.104.954.964.931,579,200
Aug 28, 20185.125.125.025.065.03210,900
Aug 27, 20185.095.155.065.125.09428,200
Aug 24, 20184.985.124.965.085.051,034,100
Aug 23, 20184.904.984.844.934.90649,000
Aug 22, 20184.834.944.834.924.89733,800
Aug 21, 20184.874.884.784.784.75652,000
Aug 20, 20184.804.864.764.814.78440,800
Aug 17, 20184.944.944.784.834.80915,200
Aug 16, 20184.945.014.844.904.871,260,200
Aug 15, 20184.984.984.704.884.852,913,700
Aug 14, 20184.995.114.884.934.90964,000
Aug 13, 20185.005.064.914.934.90603,500
Aug 10, 20184.935.114.875.024.99787,600
Aug 09, 20185.015.114.914.934.90737,200
Aug 08, 20185.135.155.015.014.981,053,600
Aug 07, 20185.345.345.125.145.11498,700
Aug 03, 20185.225.275.165.265.23803,200
Aug 02, 20185.165.315.125.245.21759,900
Aug 01, 20185.105.215.085.205.17729,900
Jul 31, 20185.305.335.115.155.121,080,500
Jul 30, 20185.375.455.315.335.302,228,400
Jul 27, 20185.275.405.265.295.261,980,800
Jul 26, 20185.125.345.095.255.222,526,200
Jul 25, 20185.035.184.975.155.121,566,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...