BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20184.744.834.684.804.80502,139
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
Jul 24, 20185.045.104.995.014.981,266,800
Jul 23, 20184.995.064.965.014.98970,100
Jul 20, 20184.965.044.934.934.901,120,900
Jul 19, 20184.925.074.874.944.911,323,800
Jul 18, 20185.105.125.015.085.05935,200
Jul 17, 20185.005.214.955.125.091,369,500
Jul 16, 20185.085.114.935.035.00862,300
Jul 13, 20185.005.205.005.135.102,130,300
Jul 12, 20184.785.014.674.994.962,711,900
Jul 11, 20184.904.934.694.754.721,363,800
Jul 10, 20184.744.964.724.944.912,518,300
Jul 09, 20184.704.764.684.704.671,360,200
Jul 06, 20184.674.734.614.704.671,049,200
Jul 05, 20184.794.794.684.704.67971,400
Jul 04, 20184.734.814.734.794.76160,000
Jul 03, 20184.814.964.734.734.70968,000
Jun 29, 20184.744.914.724.824.791,705,200
Jun 28, 20184.794.934.694.744.712,519,000
Jun 27, 20184.744.874.714.794.761,625,800
Jun 26, 20184.514.694.484.674.641,485,300
Jun 25, 20184.604.624.474.494.46607,400
Jun 22, 20184.514.684.514.594.56869,900
Jun 21, 20184.454.534.424.454.42743,200
Jun 20, 20184.474.534.424.514.481,043,100
Jun 19, 20184.434.524.434.434.40684,200
Jun 18, 20184.574.604.504.534.50821,900
Jun 15, 20184.654.654.424.584.552,754,300
Jun 14, 20184.674.724.624.664.631,741,200
Jun 14, 20180.025 Dividend
Jun 13, 20184.724.744.634.674.621,613,800
Jun 12, 20184.594.794.574.724.671,870,900
Jun 11, 20184.554.624.534.604.55710,300
Jun 08, 20184.744.744.554.574.521,185,100
Jun 07, 20184.424.784.424.774.722,645,200
Jun 06, 20184.374.424.244.394.34857,500
Jun 05, 20184.234.374.154.364.312,410,000
Jun 04, 20184.424.474.214.254.201,084,800
Jun 01, 20184.514.584.404.434.381,977,700
May 31, 20184.384.654.344.574.522,326,400
May 30, 20184.204.394.184.364.311,259,100
May 29, 20184.174.224.114.154.101,618,300
May 28, 20184.214.244.124.144.091,464,700
May 25, 20184.364.394.204.304.251,635,200
May 24, 20184.504.574.454.484.431,089,700
May 23, 20184.624.664.544.604.551,732,700
May 22, 20184.874.924.614.714.661,910,500
May 18, 20184.734.894.724.834.781,660,300
May 17, 20184.564.804.564.774.721,593,500
May 16, 20184.494.594.484.524.471,331,300
May 15, 20184.454.544.414.514.462,204,500
May 14, 20184.304.414.284.404.35626,300
May 11, 20184.424.454.254.294.241,779,300
May 10, 20184.444.494.324.414.361,765,500
May 09, 20184.374.504.334.404.351,718,400
May 08, 20184.254.344.114.234.181,444,700
May 07, 20184.464.534.264.284.231,720,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...