BIR.TO - Birchcliff Energy Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20184.384.604.324.454.453,633,100
Apr 23, 20184.034.384.034.364.362,054,500
Apr 20, 20184.174.174.054.084.081,846,700
Apr 19, 20184.354.394.164.184.181,974,800
Apr 18, 20184.284.384.194.334.332,382,900
Apr 17, 20184.104.254.024.204.201,475,700
Apr 16, 20184.294.334.114.124.122,080,500
Apr 13, 20184.354.404.244.284.283,244,900
Apr 12, 20184.264.334.164.324.322,679,800
Apr 11, 20184.334.454.194.244.244,918,500
Apr 10, 20184.154.344.144.284.283,506,400
Apr 09, 20184.224.264.074.094.093,090,800
Apr 06, 20184.134.294.064.154.154,184,400
Apr 05, 20183.904.193.884.144.143,288,300
Apr 04, 20183.873.943.813.883.882,324,800
Apr 03, 20183.713.963.693.953.952,624,200
Apr 02, 20183.703.773.653.703.701,537,000
Mar 29, 20183.673.763.623.733.731,616,000
Mar 28, 20183.713.773.613.683.682,176,000
Mar 27, 20183.994.043.763.773.773,223,800
Mar 26, 20183.843.923.803.903.904,007,400
Mar 23, 20183.783.853.673.703.702,837,500
Mar 22, 20183.853.873.683.713.715,253,600
Mar 21, 20183.613.823.603.793.796,492,400
Mar 20, 20183.343.603.333.563.565,245,800
Mar 19, 20183.423.503.283.293.291,643,900
Mar 16, 20183.153.483.133.403.403,916,100
Mar 15, 20183.093.223.093.153.151,480,800
Mar 14, 20183.113.123.053.073.07760,900
Mar 14, 20180.025 Dividend
Mar 13, 20183.043.143.043.113.081,166,600
Mar 12, 20183.043.072.973.043.02848,900
Mar 09, 20182.993.132.963.012.992,257,800
Mar 08, 20182.942.982.902.952.931,702,500
Mar 07, 20183.053.052.902.932.911,750,000
Mar 06, 20183.163.163.033.063.04841,800
Mar 05, 20183.053.183.053.143.111,112,800
Mar 02, 20182.953.102.923.043.021,242,700
Mar 01, 20183.083.082.952.972.951,655,800
Feb 28, 20183.223.233.053.083.061,778,900
Feb 27, 20183.303.423.193.203.172,312,100
Feb 26, 20183.503.503.363.363.331,297,800
Feb 23, 20183.463.533.443.483.451,083,600
Feb 22, 20183.393.513.363.443.411,255,000
Feb 21, 20183.203.423.193.353.322,692,900
Feb 20, 20183.123.283.103.183.151,807,000
Feb 16, 20183.093.173.043.073.051,063,800
Feb 15, 20183.233.232.933.093.076,183,100
Feb 14, 20183.093.263.003.233.204,595,600
Feb 13, 20183.333.333.113.123.091,819,000
Feb 12, 20183.133.373.103.303.272,533,900
Feb 09, 20183.203.222.943.113.082,611,100
Feb 08, 20183.273.363.183.203.171,765,500
Feb 07, 20183.313.323.133.253.222,609,300
Feb 06, 20183.313.453.283.303.271,542,600
Feb 05, 20183.283.493.203.383.352,015,800
Feb 02, 20183.353.393.293.363.331,306,800
Feb 01, 20183.393.453.303.403.371,404,100
Jan 31, 20183.473.513.363.413.381,676,500
Jan 30, 20183.553.563.353.493.463,436,400
Jan 29, 20183.743.763.563.593.561,621,400
Jan 26, 20183.783.843.713.813.782,158,900
Jan 25, 20183.813.933.753.773.745,613,100
Jan 24, 20183.673.803.633.753.724,547,500
Jan 23, 20183.433.703.373.653.623,205,900
Jan 22, 20183.343.403.283.343.311,228,200
Jan 19, 20183.263.393.163.353.323,542,600
Jan 18, 20183.353.363.233.253.223,531,200
Jan 17, 20183.503.503.393.403.372,110,100
Jan 16, 20183.683.683.413.483.453,248,900
Jan 15, 20183.633.673.573.663.631,342,400
Jan 12, 20183.703.743.563.583.552,899,600
Jan 11, 20183.663.823.613.673.644,060,700
Jan 10, 20183.903.963.673.693.663,761,700
Jan 09, 20183.953.963.833.893.862,462,000
Jan 08, 20183.994.023.883.913.881,977,100
Jan 05, 20184.074.073.914.003.972,021,800
Jan 04, 20184.404.404.034.084.052,872,500
Jan 03, 20184.564.574.344.374.332,439,100
Jan 02, 20184.464.554.444.544.50921,100
Dec 29, 20174.464.504.364.404.36710,200
Dec 28, 20174.354.414.324.404.36700,800
Dec 27, 20174.334.414.254.284.251,005,400
Dec 22, 20174.454.454.294.304.271,199,800
Dec 21, 20174.224.404.194.364.322,096,200
Dec 20, 20174.154.324.084.314.284,781,700
Dec 19, 20174.224.234.104.114.081,774,100
Dec 18, 20173.954.203.954.154.121,922,300
Dec 15, 20174.044.043.893.893.861,896,400
Dec 14, 20174.064.093.964.013.981,446,300
Dec 14, 20170.025 Dividend
Dec 13, 20174.234.304.084.094.031,062,600
Dec 12, 20174.444.474.154.184.122,462,000
Dec 11, 20174.254.414.194.394.332,059,100
Dec 08, 20174.164.244.134.174.112,120,900
Dec 07, 20174.254.254.034.084.022,983,700
Dec 06, 20174.514.514.214.234.173,211,100
Dec 05, 20174.854.854.544.564.502,035,200
Dec 04, 20174.964.974.824.834.76783,600
Dec 01, 20175.055.084.964.984.91991,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...