Birchcliff Energy Ltd. (BIR.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 10:35AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 6.26 | 6.26 | 6.09 | 6.11 | 6.11 | 187,070 |
| 31 May 2024 | 6.10 | 6.22 | 6.06 | 6.21 | 6.21 | 1,094,800 |
| 30 May 2024 | 5.95 | 6.16 | 5.90 | 6.10 | 6.10 | 1,229,700 |
| 29 May 2024 | 6.01 | 6.06 | 5.92 | 5.97 | 5.97 | 1,056,200 |
| 28 May 2024 | 5.94 | 6.10 | 5.93 | 6.06 | 6.06 | 1,250,900 |
| 27 May 2024 | 5.90 | 5.96 | 5.87 | 5.94 | 5.94 | 252,800 |
| 24 May 2024 | 5.84 | 5.94 | 5.83 | 5.86 | 5.86 | 892,400 |
| 23 May 2024 | 5.98 | 6.06 | 5.81 | 5.83 | 5.83 | 879,700 |
| 22 May 2024 | 5.94 | 6.01 | 5.87 | 5.96 | 5.96 | 1,235,900 |
| 21 May 2024 | 5.99 | 6.07 | 5.87 | 5.98 | 5.98 | 1,407,600 |
| 17 May 2024 | 6.03 | 6.11 | 5.94 | 6.02 | 6.02 | 1,729,500 |
| 16 May 2024 | 5.75 | 6.05 | 5.65 | 6.02 | 6.02 | 1,590,800 |
| 15 May 2024 | 5.76 | 5.89 | 5.65 | 5.87 | 5.87 | 975,500 |
| 14 May 2024 | 5.75 | 5.83 | 5.71 | 5.77 | 5.77 | 1,047,600 |
| 13 May 2024 | 5.71 | 5.82 | 5.68 | 5.80 | 5.80 | 447,700 |
| 10 May 2024 | 5.85 | 5.88 | 5.66 | 5.68 | 5.68 | 1,223,500 |
| 09 May 2024 | 5.79 | 5.95 | 5.74 | 5.83 | 5.83 | 970,000 |
| 08 May 2024 | 5.80 | 5.81 | 5.66 | 5.79 | 5.79 | 995,900 |
| 07 May 2024 | 5.83 | 5.92 | 5.76 | 5.84 | 5.84 | 738,200 |
| 06 May 2024 | 5.63 | 5.88 | 5.61 | 5.83 | 5.83 | 1,405,100 |
| 03 May 2024 | 5.55 | 5.62 | 5.50 | 5.60 | 5.60 | 806,300 |
| 02 May 2024 | 5.48 | 5.58 | 5.40 | 5.52 | 5.52 | 861,200 |
| 01 May 2024 | 5.65 | 5.66 | 5.45 | 5.47 | 5.47 | 946,100 |
| 30 Apr 2024 | 5.75 | 5.83 | 5.63 | 5.66 | 5.66 | 795,500 |
| 29 Apr 2024 | 5.64 | 5.81 | 5.62 | 5.77 | 5.77 | 1,048,700 |
| 26 Apr 2024 | 5.68 | 5.73 | 5.61 | 5.67 | 5.67 | 485,900 |
| 25 Apr 2024 | 5.62 | 5.69 | 5.53 | 5.67 | 5.67 | 609,300 |
| 24 Apr 2024 | 5.68 | 5.72 | 5.62 | 5.69 | 5.69 | 533,200 |
| 23 Apr 2024 | 5.54 | 5.73 | 5.49 | 5.72 | 5.72 | 689,100 |
| 22 Apr 2024 | 5.65 | 5.67 | 5.52 | 5.56 | 5.56 | 1,037,900 |
| 19 Apr 2024 | 5.47 | 5.91 | 5.45 | 5.65 | 5.65 | 3,187,800 |
| 18 Apr 2024 | 5.55 | 5.56 | 5.41 | 5.45 | 5.45 | 866,900 |
| 17 Apr 2024 | 5.30 | 5.62 | 5.26 | 5.56 | 5.56 | 2,717,200 |
| 16 Apr 2024 | 5.35 | 5.35 | 5.21 | 5.32 | 5.32 | 1,265,400 |
| 15 Apr 2024 | 5.53 | 5.55 | 5.35 | 5.38 | 5.38 | 1,066,200 |
| 12 Apr 2024 | 5.58 | 5.67 | 5.52 | 5.55 | 5.55 | 1,460,100 |
| 11 Apr 2024 | 5.57 | 5.60 | 5.47 | 5.52 | 5.52 | 2,102,500 |
| 10 Apr 2024 | 5.49 | 5.64 | 5.35 | 5.61 | 5.61 | 1,540,200 |
| 09 Apr 2024 | 5.39 | 5.58 | 5.37 | 5.54 | 5.54 | 1,155,300 |
| 08 Apr 2024 | 5.41 | 5.42 | 5.33 | 5.38 | 5.38 | 1,314,400 |
| 05 Apr 2024 | 5.39 | 5.50 | 5.37 | 5.41 | 5.41 | 1,651,300 |
| 04 Apr 2024 | 5.51 | 5.54 | 5.33 | 5.38 | 5.38 | 1,756,300 |
| 03 Apr 2024 | 5.36 | 5.53 | 5.34 | 5.51 | 5.51 | 1,615,700 |
| 02 Apr 2024 | 5.37 | 5.38 | 5.28 | 5.32 | 5.32 | 1,028,100 |
| 01 Apr 2024 | 5.36 | 5.40 | 5.28 | 5.33 | 5.33 | 1,341,300 |
| 28 Mar 2024 | 5.30 | 5.36 | 5.24 | 5.34 | 5.34 | 961,900 |
| 27 Mar 2024 | 5.18 | 5.34 | 5.16 | 5.31 | 5.31 | 1,273,900 |
| 26 Mar 2024 | 5.22 | 5.23 | 5.16 | 5.19 | 5.19 | 1,041,300 |
| 25 Mar 2024 | 5.13 | 5.25 | 5.13 | 5.19 | 5.19 | 650,000 |
| 22 Mar 2024 | 5.30 | 5.32 | 5.12 | 5.13 | 5.13 | 1,340,400 |
| 21 Mar 2024 | 5.31 | 5.42 | 5.30 | 5.33 | 5.33 | 991,900 |
| 20 Mar 2024 | 5.46 | 5.47 | 5.34 | 5.38 | 5.38 | 909,700 |
| 19 Mar 2024 | 5.30 | 5.43 | 5.30 | 5.39 | 5.39 | 1,119,500 |
| 18 Mar 2024 | 5.32 | 5.40 | 5.29 | 5.33 | 5.33 | 1,153,100 |
| 15 Mar 2024 | 5.26 | 5.46 | 5.26 | 5.30 | 5.30 | 3,354,400 |
| 14 Mar 2024 | 5.49 | 5.55 | 5.27 | 5.30 | 5.30 | 2,350,000 |
| 14 Mar 2024 | 0.1 Dividend | |||||
| 13 Mar 2024 | 5.54 | 5.62 | 5.48 | 5.50 | 5.40 | 711,900 |
| 12 Mar 2024 | 5.50 | 5.55 | 5.42 | 5.49 | 5.39 | 811,800 |
| 11 Mar 2024 | 5.52 | 5.56 | 5.46 | 5.51 | 5.41 | 988,000 |
| 08 Mar 2024 | 5.53 | 5.59 | 5.50 | 5.52 | 5.42 | 1,105,600 |
| 07 Mar 2024 | 5.50 | 5.59 | 5.48 | 5.52 | 5.42 | 936,700 |
| 06 Mar 2024 | 5.71 | 5.75 | 5.54 | 5.60 | 5.50 | 1,169,800 |
| 05 Mar 2024 | 5.60 | 5.78 | 5.54 | 5.71 | 5.61 | 1,666,700 |
| 04 Mar 2024 | 5.59 | 5.72 | 5.58 | 5.64 | 5.54 | 1,162,400 |
| 01 Mar 2024 | 5.44 | 5.56 | 5.41 | 5.54 | 5.44 | 868,500 |
| 29 Feb 2024 | 5.34 | 5.44 | 5.32 | 5.40 | 5.30 | 1,484,100 |
| 28 Feb 2024 | 5.35 | 5.41 | 5.30 | 5.34 | 5.24 | 520,200 |
| 27 Feb 2024 | 5.29 | 5.38 | 5.28 | 5.33 | 5.23 | 1,568,300 |
| 26 Feb 2024 | 5.28 | 5.33 | 5.19 | 5.25 | 5.15 | 1,115,000 |
| 23 Feb 2024 | 5.29 | 5.31 | 5.18 | 5.29 | 5.19 | 716,300 |
| 22 Feb 2024 | 5.38 | 5.42 | 5.30 | 5.35 | 5.25 | 781,900 |
| 21 Feb 2024 | 5.27 | 5.58 | 5.27 | 5.41 | 5.31 | 2,912,000 |
| 20 Feb 2024 | 5.28 | 5.30 | 5.15 | 5.22 | 5.13 | 1,139,700 |
| 16 Feb 2024 | 5.16 | 5.34 | 5.14 | 5.31 | 5.21 | 2,144,100 |
| 15 Feb 2024 | 4.82 | 5.21 | 4.82 | 5.19 | 5.10 | 2,756,900 |
| 14 Feb 2024 | 5.01 | 5.08 | 4.79 | 4.82 | 4.73 | 1,932,000 |
| 13 Feb 2024 | 5.15 | 5.16 | 4.88 | 4.96 | 4.87 | 2,402,200 |
| 12 Feb 2024 | 5.24 | 5.27 | 5.12 | 5.15 | 5.06 | 1,311,500 |
| 09 Feb 2024 | 5.35 | 5.38 | 5.20 | 5.25 | 5.15 | 1,174,900 |
| 08 Feb 2024 | 5.10 | 5.49 | 5.10 | 5.35 | 5.25 | 3,004,500 |
| 07 Feb 2024 | 4.70 | 5.11 | 4.66 | 5.10 | 5.01 | 2,682,400 |
| 06 Feb 2024 | 4.64 | 4.71 | 4.61 | 4.65 | 4.57 | 835,200 |
| 05 Feb 2024 | 4.80 | 4.80 | 4.61 | 4.64 | 4.56 | 1,396,700 |
| 02 Feb 2024 | 4.95 | 5.01 | 4.82 | 4.84 | 4.75 | 1,313,200 |
| 01 Feb 2024 | 5.07 | 5.11 | 4.96 | 4.96 | 4.87 | 1,362,300 |
| 31 Jan 2024 | 5.15 | 5.19 | 5.07 | 5.10 | 5.01 | 1,064,300 |
| 30 Jan 2024 | 5.18 | 5.24 | 5.10 | 5.15 | 5.06 | 1,154,300 |
| 29 Jan 2024 | 5.28 | 5.30 | 5.16 | 5.25 | 5.15 | 1,266,300 |
| 26 Jan 2024 | 5.32 | 5.35 | 5.21 | 5.33 | 5.23 | 1,007,200 |
| 25 Jan 2024 | 5.28 | 5.35 | 5.25 | 5.35 | 5.25 | 1,153,800 |
| 24 Jan 2024 | 5.17 | 5.28 | 5.16 | 5.25 | 5.15 | 1,423,600 |
| 23 Jan 2024 | 5.06 | 5.23 | 5.05 | 5.10 | 5.01 | 1,708,700 |
| 22 Jan 2024 | 4.90 | 5.10 | 4.80 | 5.07 | 4.98 | 2,304,500 |
| 19 Jan 2024 | 5.12 | 5.18 | 4.77 | 4.94 | 4.85 | 5,817,200 |
| 18 Jan 2024 | 5.25 | 5.28 | 4.95 | 5.22 | 5.13 | 6,884,000 |
| 17 Jan 2024 | 5.75 | 5.79 | 5.69 | 5.74 | 5.64 | 1,683,300 |
| 16 Jan 2024 | 6.02 | 6.02 | 5.76 | 5.83 | 5.72 | 2,723,800 |
| 15 Jan 2024 | 6.05 | 6.09 | 5.96 | 6.08 | 5.97 | 686,600 |
| 12 Jan 2024 | 5.95 | 6.10 | 5.92 | 6.08 | 5.97 | 3,089,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.