BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20193.75003.93003.67003.93003.9300737,900
Mar 19, 20193.88003.91003.75003.77003.7700633,400
Mar 18, 20193.74003.93003.74003.86003.86001,055,300
Mar 15, 20193.65003.76003.64003.72003.72001,032,700
Mar 14, 20193.63003.77003.60003.68003.68001,718,300
Mar 14, 20190.026 Dividend
Mar 13, 20193.51003.59003.50003.54003.5140356,100
Mar 12, 20193.48003.55003.47003.48003.4544315,700
Mar 11, 20193.45003.52003.41003.45003.4247323,600
Mar 08, 20193.53003.53003.42003.43003.4048864,200
Mar 07, 20193.47003.63003.43003.61003.5835538,700
Mar 06, 20193.62003.62003.46003.47003.4445541,100
Mar 05, 20193.66003.69003.61003.62003.5934235,700
Mar 04, 20193.71003.71003.58003.64003.6133540,300
Mar 01, 20193.62003.71003.62003.66003.6331361,200
Feb 28, 20193.72003.73003.56003.61003.5835563,800
Feb 27, 20193.61003.74003.59003.71003.6828566,700
Feb 26, 20193.61003.66003.56003.58003.5537438,400
Feb 25, 20193.61003.64003.52003.60003.5736397,800
Feb 22, 20193.57003.66003.57003.62003.59341,093,500
Feb 21, 20193.57003.59003.54003.55003.5239693,100
Feb 20, 20193.60003.62003.56003.57003.5438832,000
Feb 19, 20193.57003.60003.53003.59003.56361,310,300
Feb 15, 20193.57003.64003.55003.55003.52391,182,800
Feb 14, 20193.63003.69003.48003.53003.50413,814,900
Feb 13, 20193.33003.45003.31003.41003.38501,436,400
Feb 12, 20193.27003.34003.26003.31003.2857562,100
Feb 11, 20193.15003.24003.10003.22003.1964502,100
Feb 08, 20193.17003.20003.12003.17003.1467628,300
Feb 07, 20193.16003.23003.11003.18003.1566973,100
Feb 06, 20193.08003.18003.03003.18003.1566660,400
Feb 05, 20193.16003.19003.08003.09003.0673263,900
Feb 04, 20193.13003.19003.10003.16003.1368350,000
Feb 01, 20193.14003.18003.08003.16003.13681,404,700
Jan 31, 20193.28003.32003.12003.14003.11691,048,000
Jan 30, 20193.25003.30003.24003.25003.2261790,000
Jan 29, 20193.25003.29003.21003.22003.19641,474,000
Jan 28, 20193.26003.28003.14003.22003.19641,600,200
Jan 25, 20193.31003.37003.27003.32003.2956764,700
Jan 24, 20193.24003.33003.19003.31003.2857532,600
Jan 23, 20193.35003.37003.18003.23003.2063448,100
Jan 22, 20193.41003.41003.30003.35003.32541,288,400
Jan 21, 20193.40003.49003.40003.45003.4247334,600
Jan 18, 20193.46003.53003.39003.40003.3750534,700
Jan 17, 20193.49003.50003.32003.44003.41472,350,900
Jan 16, 20193.43003.54003.41003.51003.4842807,700
Jan 15, 20193.35003.45003.33003.41003.3850456,200
Jan 14, 20193.43003.45003.30003.31003.2857902,000
Jan 11, 20193.48003.50003.41003.46003.4346756,400
Jan 10, 20193.37003.54003.30003.49003.46441,528,400
Jan 09, 20193.31003.39003.18003.37003.34521,148,100
Jan 08, 20193.26003.28003.13003.23003.20631,074,300
Jan 07, 20193.25003.30003.14003.21003.1864800,700
Jan 04, 20193.19003.28003.16003.21003.1864552,600
Jan 03, 20193.14003.17003.03003.09003.0673599,200
Jan 02, 20193.00003.22002.92003.11003.0872856,900
Dec 31, 20183.00003.09002.93003.04003.0177579,700
Dec 28, 20182.67003.05002.67002.98002.95814,270,600
Dec 27, 20182.69002.76002.57002.64002.62062,345,200
Dec 24, 20182.77002.78002.58002.62002.60081,216,200
Dec 21, 20182.81002.84002.75002.77002.74972,550,600
Dec 20, 20182.70002.84002.70002.80002.77945,961,700
Dec 19, 20182.75002.83002.71002.76002.73976,600,700
Dec 18, 20182.84002.86002.72002.72002.70003,709,900
Dec 17, 20182.99003.00002.82002.86002.83901,321,600
Dec 14, 20183.04003.10002.93002.99002.96801,488,600
Dec 14, 20180.025 Dividend
Dec 13, 20183.32003.32003.03003.07003.02261,607,800
Dec 12, 20183.31003.40003.23003.29003.2392698,900
Dec 11, 20183.29003.32003.15003.25003.1999653,700
Dec 10, 20183.28003.30003.16003.26003.2097827,200
Dec 07, 20183.46003.53003.28003.30003.24911,271,600
Dec 06, 20183.37003.40003.25003.35003.2983947,500
Dec 05, 20183.56003.59003.42003.46003.4066761,900
Dec 04, 20183.60003.72003.51003.54003.48541,079,600
Dec 03, 20183.99003.99003.50003.54003.48541,220,000
Nov 30, 20183.58003.62003.49003.53003.47551,092,800
Nov 29, 20183.55003.69003.51003.61003.5543723,400
Nov 28, 20183.52003.66003.50003.54003.4854952,100
Nov 27, 20183.74003.74003.45003.55003.49521,405,400
Nov 26, 20183.98004.05003.73003.75003.69211,483,100
Nov 23, 20184.00004.04003.81003.93003.8694978,900
Nov 22, 20184.09004.16004.01004.13004.0663286,000
Nov 21, 20184.04004.10004.01004.05003.9875622,900
Nov 20, 20184.02004.06003.88003.94003.8792760,200
Nov 19, 20183.97004.20003.88004.13004.06631,013,200
Nov 16, 20184.01004.08003.90003.94003.8792660,100
Nov 15, 20184.02004.05003.89003.98003.91862,008,500
Nov 14, 20184.01004.12003.85004.02003.95801,035,700
Nov 13, 20184.05004.17003.85003.90003.83981,282,600
Nov 12, 20184.32004.38003.99004.04003.97771,432,500
Nov 09, 20184.17004.35004.07004.27004.20413,615,300
Nov 08, 20184.43004.43004.24004.28004.2140447,000
Nov 07, 20184.62004.64004.41004.42004.3518385,800
Nov 06, 20184.49004.61004.45004.55004.47981,267,500
Nov 05, 20184.25004.49004.24004.44004.37151,542,800
Nov 02, 20184.11004.17004.05004.10004.0367879,600
Nov 01, 20184.16004.23004.03004.10004.03671,287,200
Oct 31, 20184.14004.31004.06004.15004.08601,211,700
Oct 30, 20184.10004.25004.01004.09004.0269916,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...