Birchcliff Energy Ltd. (TSX:BIR)
Canada
· Delayed Price · Currency is CAD 6.80
+0.09 (1.34%)
Jun 5, 2025, 4:00 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | 1.34% | 400,200 |
| Jun 4, 2025 | 6.87 | 6.87 | 6.66 | 6.71 | 6.71 | -1.18% | 434,600 |
| Jun 3, 2025 | 6.64 | 6.86 | 6.60 | 6.79 | 6.79 | 1.95% | 881,518 |
| Jun 2, 2025 | 6.64 | 6.69 | 6.60 | 6.66 | 6.66 | 2.78% | 1,494,122 |
| May 30, 2025 | 6.54 | 6.54 | 6.43 | 6.48 | 6.48 | -1.37% | 1,160,319 |
| May 29, 2025 | 6.61 | 6.65 | 6.53 | 6.57 | 6.57 | -0.61% | 895,900 |
| May 28, 2025 | 6.70 | 6.73 | 6.55 | 6.61 | 6.61 | -0.90% | 683,300 |
| May 27, 2025 | 6.70 | 6.70 | 6.61 | 6.67 | 6.67 | -0.30% | 571,000 |
| May 26, 2025 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 1.52% | 377,026 |
| May 23, 2025 | 6.45 | 6.63 | 6.42 | 6.59 | 6.59 | 1.23% | 594,133 |
| May 22, 2025 | 6.58 | 6.58 | 6.47 | 6.51 | 6.51 | -1.66% | 554,700 |
| May 21, 2025 | 6.56 | 6.69 | 6.45 | 6.62 | 6.62 | 1.53% | 927,400 |
| May 20, 2025 | 6.40 | 6.54 | 6.30 | 6.52 | 6.52 | 0.15% | 801,400 |
| May 16, 2025 | 6.46 | 6.53 | 6.43 | 6.51 | 6.51 | 1.40% | 1,097,642 |
| May 15, 2025 | 6.52 | 6.52 | 6.25 | 6.42 | 6.42 | -0.77% | 1,075,400 |
| May 14, 2025 | 6.54 | 6.55 | 6.45 | 6.47 | 6.47 | -1.22% | 628,600 |
| May 13, 2025 | 6.37 | 6.61 | 6.29 | 6.55 | 6.55 | 2.34% | 1,525,137 |
| May 12, 2025 | 6.40 | 6.45 | 6.25 | 6.40 | 6.40 | 2.89% | 841,740 |
| May 9, 2025 | 6.09 | 6.22 | 6.06 | 6.22 | 6.22 | 3.32% | 901,406 |
| May 8, 2025 | 5.91 | 6.04 | 5.90 | 6.02 | 6.02 | 1.52% | 703,300 |
| May 7, 2025 | 5.81 | 5.94 | 5.72 | 5.93 | 5.93 | 1.54% | 1,417,933 |
| May 6, 2025 | 5.77 | 5.96 | 5.70 | 5.84 | 5.84 | 2.82% | 814,100 |
| May 5, 2025 | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -2.24% | 428,100 |
| May 2, 2025 | 5.79 | 5.86 | 5.68 | 5.81 | 5.81 | 1.40% | 1,333,388 |
| May 1, 2025 | 5.62 | 5.82 | 5.59 | 5.73 | 5.73 | 1.78% | 915,859 |
| Apr 30, 2025 | 5.80 | 5.83 | 5.53 | 5.63 | 5.63 | -3.76% | 1,192,311 |
| Apr 29, 2025 | 5.96 | 6.02 | 5.83 | 5.85 | 5.85 | -3.47% | 1,011,900 |
| Apr 28, 2025 | 6.04 | 6.07 | 5.97 | 6.06 | 6.06 | 0.50% | 617,300 |
| Apr 25, 2025 | 6.02 | 6.10 | 5.98 | 6.03 | 6.03 | -0.33% | 691,000 |
| Apr 24, 2025 | 6.03 | 6.15 | 6.02 | 6.05 | 6.05 | 0.83% | 1,087,016 |
| Apr 23, 2025 | 6.10 | 6.11 | 5.90 | 6.00 | 6.00 | -1.32% | 826,600 |
| Apr 22, 2025 | 6.09 | 6.17 | 6.06 | 6.08 | 6.08 | 0.16% | 678,400 |
| Apr 21, 2025 | 6.07 | 6.15 | 6.02 | 6.07 | 6.07 | -1.30% | 365,400 |
| Apr 17, 2025 | 5.98 | 6.20 | 5.98 | 6.15 | 6.15 | 2.84% | 903,200 |
| Apr 16, 2025 | 5.85 | 6.03 | 5.82 | 5.98 | 5.98 | 3.46% | 841,300 |
| Apr 15, 2025 | 5.77 | 5.85 | 5.64 | 5.78 | 5.78 | 0.70% | 914,933 |
| Apr 14, 2025 | 5.80 | 5.80 | 5.61 | 5.74 | 5.74 | 1.77% | 611,000 |
| Apr 11, 2025 | 5.51 | 5.72 | 5.44 | 5.64 | 5.64 | 2.73% | 1,169,000 |
| Apr 10, 2025 | 5.69 | 5.69 | 5.42 | 5.49 | 5.49 | -5.67% | 1,264,114 |
| Apr 9, 2025 | 5.35 | 5.91 | 5.16 | 5.82 | 5.82 | 5.43% | 1,616,835 |
| Apr 8, 2025 | 6.03 | 6.06 | 5.44 | 5.52 | 5.52 | -6.28% | 1,307,115 |
| Apr 7, 2025 | 5.70 | 6.00 | 5.57 | 5.89 | 5.89 | -2.16% | 1,940,725 |
| Apr 4, 2025 | 6.21 | 6.32 | 5.88 | 6.02 | 6.02 | -8.51% | 2,054,800 |
| Apr 3, 2025 | 6.58 | 6.84 | 6.54 | 6.58 | 6.58 | -4.36% | 1,537,006 |
| Apr 2, 2025 | 6.73 | 6.95 | 6.70 | 6.88 | 6.88 | 0.88% | 1,061,700 |
| Apr 1, 2025 | 6.62 | 6.84 | 6.58 | 6.82 | 6.82 | 2.10% | 1,695,000 |
| Mar 31, 2025 | 6.60 | 6.74 | 6.52 | 6.68 | 6.68 | 0.45% | 1,005,200 |
| Mar 28, 2025 | 6.68 | 6.71 | 6.60 | 6.65 | 6.65 | -0.30% | 1,653,638 |
| Mar 27, 2025 | 6.65 | 6.75 | 6.57 | 6.67 | 6.67 | - | 1,400,000 |
| Mar 26, 2025 | 6.79 | 6.83 | 6.65 | 6.67 | 6.67 | -1.62% | 1,322,806 |