BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20185.005.214.955.125.121,369,500
Jul 16, 20185.085.114.935.035.03862,300
Jul 13, 20185.005.205.005.135.132,130,300
Jul 12, 20184.785.014.674.994.992,711,900
Jul 11, 20184.904.934.694.754.751,363,800
Jul 10, 20184.744.964.724.944.942,518,300
Jul 09, 20184.704.764.684.704.701,360,200
Jul 06, 20184.674.734.614.704.701,049,200
Jul 05, 20184.794.794.684.704.70971,400
Jul 04, 20184.734.814.734.794.79160,000
Jul 03, 20184.814.964.734.734.73968,000
Jun 29, 20184.744.914.724.824.821,705,200
Jun 28, 20184.794.934.694.744.742,519,000
Jun 27, 20184.744.874.714.794.791,625,800
Jun 26, 20184.514.694.484.674.671,485,300
Jun 25, 20184.604.624.474.494.49607,400
Jun 22, 20184.514.684.514.594.59869,900
Jun 21, 20184.454.534.424.454.45743,200
Jun 20, 20184.474.534.424.514.511,043,100
Jun 19, 20184.434.524.434.434.43684,200
Jun 18, 20184.574.604.504.534.53821,900
Jun 15, 20184.654.654.424.584.582,754,300
Jun 14, 20184.674.724.624.664.661,741,200
Jun 14, 20180.025 Dividend
Jun 13, 20184.724.744.634.674.641,613,800
Jun 12, 20184.594.794.574.724.691,870,900
Jun 11, 20184.554.624.534.604.58710,300
Jun 08, 20184.744.744.554.574.551,185,100
Jun 07, 20184.424.784.424.774.742,645,200
Jun 06, 20184.374.424.244.394.37857,500
Jun 05, 20184.234.374.154.364.342,410,000
Jun 04, 20184.424.474.214.254.231,084,800
Jun 01, 20184.514.584.404.434.411,977,700
May 31, 20184.384.654.344.574.552,326,400
May 30, 20184.204.394.184.364.341,259,100
May 29, 20184.174.224.114.154.131,618,300
May 28, 20184.214.244.124.144.121,464,700
May 25, 20184.364.394.204.304.281,635,200
May 24, 20184.504.574.454.484.461,089,700
May 23, 20184.624.664.544.604.581,732,700
May 22, 20184.874.924.614.714.681,910,500
May 18, 20184.734.894.724.834.801,660,300
May 17, 20184.564.804.564.774.741,593,500
May 16, 20184.494.594.484.524.501,331,300
May 15, 20184.454.544.414.514.492,204,500
May 14, 20184.304.414.284.404.38626,300
May 11, 20184.424.454.254.294.271,779,300
May 10, 20184.444.494.324.414.391,765,500
May 09, 20184.374.504.334.404.381,718,400
May 08, 20184.254.344.114.234.211,444,700
May 07, 20184.464.534.264.284.261,720,900
May 04, 20184.414.504.364.384.361,314,900
May 03, 20184.634.634.394.414.392,632,200
May 02, 20184.594.684.564.644.621,187,700
May 01, 20184.654.734.554.594.572,739,600
Apr 30, 20184.554.694.484.654.632,078,600
Apr 27, 20184.584.674.544.564.542,598,700
Apr 26, 20184.594.644.504.594.572,165,100
Apr 25, 20184.404.554.404.544.523,283,500
Apr 24, 20184.384.604.324.454.433,633,100
Apr 23, 20184.034.384.034.364.342,054,500
Apr 20, 20184.174.174.054.084.061,846,700
Apr 19, 20184.354.394.164.184.161,974,800
Apr 18, 20184.284.384.194.334.312,382,900
Apr 17, 20184.104.254.024.204.181,475,700
Apr 16, 20184.294.334.114.124.102,080,500
Apr 13, 20184.354.404.244.284.263,244,900
Apr 12, 20184.264.334.164.324.302,679,800
Apr 11, 20184.334.454.194.244.224,918,500
Apr 10, 20184.154.344.144.284.263,506,400
Apr 09, 20184.224.264.074.094.073,090,800
Apr 06, 20184.134.294.064.154.134,184,400
Apr 05, 20183.904.193.884.144.123,288,300
Apr 04, 20183.873.943.813.883.862,324,800
Apr 03, 20183.713.963.693.953.932,624,200
Apr 02, 20183.703.773.653.703.681,537,000
Mar 29, 20183.673.763.623.733.711,616,000
Mar 28, 20183.713.773.613.683.662,176,000
Mar 27, 20183.994.043.763.773.753,223,800
Mar 26, 20183.843.923.803.903.884,007,400
Mar 23, 20183.783.853.673.703.682,837,500
Mar 22, 20183.853.873.683.713.695,253,600
Mar 21, 20183.613.823.603.793.776,492,400
Mar 20, 20183.343.603.333.563.545,245,800
Mar 19, 20183.423.503.283.293.271,643,900
Mar 16, 20183.153.483.133.403.383,916,100
Mar 15, 20183.093.223.093.153.131,480,800
Mar 14, 20183.113.123.053.073.05760,900
Mar 14, 20180.025 Dividend
Mar 13, 20183.043.143.043.113.071,166,600
Mar 12, 20183.043.072.973.043.00848,900
Mar 09, 20182.993.132.963.012.972,257,800
Mar 08, 20182.942.982.902.952.911,702,500
Mar 07, 20183.053.052.902.932.891,750,000
Mar 06, 20183.163.163.033.063.02841,800
Mar 05, 20183.053.183.053.143.101,112,800
Mar 02, 20182.953.102.923.043.001,242,700
Mar 01, 20183.083.082.952.972.931,655,800
Feb 28, 20183.223.233.053.083.041,778,900
Feb 27, 20183.303.423.193.203.162,312,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...