Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 6.04
+0.01 (0.17%)
Sep 12, 2025, 4:00 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.05 | 6.07 | 5.99 | 6.04 | 6.04 | 0.17% | 1,810,500 |
| Sep 11, 2025 | 6.08 | 6.18 | 5.99 | 6.03 | 6.03 | -1.95% | 1,896,700 |
| Sep 10, 2025 | 6.15 | 6.16 | 6.07 | 6.15 | 6.15 | 0.16% | 933,200 |
| Sep 9, 2025 | 6.18 | 6.25 | 6.13 | 6.14 | 6.14 | -0.81% | 583,600 |
| Sep 8, 2025 | 6.20 | 6.26 | 6.14 | 6.19 | 6.19 | - | 385,500 |
| Sep 5, 2025 | 6.25 | 6.29 | 6.16 | 6.19 | 6.19 | -1.59% | 603,700 |
| Sep 4, 2025 | 6.23 | 6.38 | 6.19 | 6.29 | 6.29 | 0.96% | 716,243 |
| Sep 3, 2025 | 6.34 | 6.36 | 6.19 | 6.23 | 6.23 | -2.04% | 622,000 |
| Sep 2, 2025 | 6.26 | 6.37 | 6.25 | 6.36 | 6.36 | 0.79% | 431,815 |
| Aug 29, 2025 | 6.33 | 6.35 | 6.29 | 6.31 | 6.31 | - | 390,443 |
| Aug 28, 2025 | 6.31 | 6.34 | 6.25 | 6.31 | 6.31 | 0.16% | 630,900 |
| Aug 27, 2025 | 6.28 | 6.35 | 6.23 | 6.30 | 6.30 | 0.16% | 705,400 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.29 | 6.29 | -0.47% | 428,700 |
| Aug 25, 2025 | 6.34 | 6.35 | 6.23 | 6.32 | 6.32 | 0.32% | 1,097,930 |
| Aug 22, 2025 | 6.22 | 6.31 | 6.22 | 6.30 | 6.30 | 1.45% | 885,100 |
| Aug 21, 2025 | 6.09 | 6.23 | 6.09 | 6.21 | 6.21 | 2.31% | 516,841 |
| Aug 20, 2025 | 6.04 | 6.14 | 6.04 | 6.07 | 6.07 | 0.83% | 456,200 |
| Aug 19, 2025 | 6.15 | 6.17 | 6.01 | 6.02 | 6.02 | -2.75% | 773,340 |
| Aug 18, 2025 | 6.20 | 6.23 | 6.16 | 6.19 | 6.19 | -0.80% | 629,900 |
| Aug 15, 2025 | 6.22 | 6.25 | 6.18 | 6.24 | 6.24 | -0.79% | 735,742 |
| Aug 14, 2025 | 6.37 | 6.48 | 6.21 | 6.29 | 6.29 | 1.78% | 969,902 |
| Aug 13, 2025 | 6.34 | 6.34 | 6.17 | 6.18 | 6.18 | -2.52% | 726,600 |
| Aug 12, 2025 | 6.33 | 6.40 | 6.30 | 6.34 | 6.34 | - | 419,800 |
| Aug 11, 2025 | 6.37 | 6.45 | 6.32 | 6.34 | 6.34 | -0.47% | 751,611 |
| Aug 8, 2025 | 6.44 | 6.45 | 6.35 | 6.37 | 6.37 | -0.78% | 395,625 |
| Aug 7, 2025 | 6.40 | 6.51 | 6.33 | 6.42 | 6.42 | 1.26% | 897,408 |
| Aug 6, 2025 | 6.55 | 6.57 | 6.27 | 6.34 | 6.34 | -3.35% | 941,117 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.50 | 6.56 | 6.56 | -1.20% | 726,500 |
| Aug 1, 2025 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | -1.63% | 589,426 |
| Jul 31, 2025 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | -2.17% | 744,770 |
| Jul 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.90 | -1.00% | 616,839 |
| Jul 29, 2025 | 6.89 | 7.00 | 6.87 | 6.97 | 6.97 | 1.46% | 515,400 |
| Jul 28, 2025 | 6.84 | 6.90 | 6.77 | 6.87 | 6.87 | 1.03% | 625,300 |
| Jul 25, 2025 | 6.71 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 1,139,200 |
| Jul 24, 2025 | 6.75 | 6.80 | 6.68 | 6.75 | 6.75 | - | 1,010,011 |
| Jul 23, 2025 | 6.78 | 6.81 | 6.74 | 6.75 | 6.75 | -0.44% | 1,103,535 |
| Jul 22, 2025 | 6.76 | 6.83 | 6.72 | 6.78 | 6.78 | 0.15% | 623,618 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.68 | 6.77 | 6.77 | -2.45% | 977,500 |
| Jul 18, 2025 | 6.95 | 7.02 | 6.90 | 6.94 | 6.94 | 1.46% | 485,124 |
| Jul 17, 2025 | 6.86 | 6.92 | 6.83 | 6.84 | 6.84 | -0.44% | 380,119 |
| Jul 16, 2025 | 7.02 | 7.02 | 6.85 | 6.87 | 6.87 | -2.00% | 530,600 |
| Jul 15, 2025 | 7.00 | 7.06 | 6.94 | 7.01 | 7.01 | - | 906,227 |
| Jul 14, 2025 | 6.88 | 7.03 | 6.82 | 7.01 | 7.01 | 1.30% | 557,200 |
| Jul 11, 2025 | 6.80 | 6.92 | 6.76 | 6.92 | 6.92 | 1.47% | 748,124 |
| Jul 10, 2025 | 6.86 | 6.97 | 6.75 | 6.82 | 6.82 | -1.30% | 773,835 |
| Jul 9, 2025 | 6.96 | 6.98 | 6.88 | 6.91 | 6.91 | -1.29% | 441,613 |
| Jul 8, 2025 | 6.89 | 7.05 | 6.86 | 7.00 | 7.00 | 1.45% | 565,700 |
| Jul 7, 2025 | 7.05 | 7.07 | 6.89 | 6.90 | 6.90 | -2.40% | 612,600 |
| Jul 4, 2025 | 7.02 | 7.18 | 7.02 | 7.07 | 7.07 | - | 185,100 |
| Jul 3, 2025 | 7.25 | 7.30 | 7.01 | 7.07 | 7.07 | -1.94% | 662,407 |