Birchcliff Energy Ltd. (TSX:BIR)
Canada flag Canada · Delayed Price · Currency is CAD
6.64
-0.11 (-1.63%)
Aug 1, 2025, 4:00 PM EDT

Birchcliff Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.706.726.606.646.64-1.63%589,426
Jul 31, 20256.856.926.746.756.75-2.17%744,770
Jul 30, 20256.956.976.856.906.90-1.00%616,839
Jul 29, 20256.897.006.876.976.971.46%515,400
Jul 28, 20256.846.906.776.876.871.03%625,300
Jul 25, 20256.716.856.706.806.800.74%1,139,200
Jul 24, 20256.756.806.686.756.75-1,010,011
Jul 23, 20256.786.816.746.756.75-0.44%1,103,535
Jul 22, 20256.766.836.726.786.780.15%623,618
Jul 21, 20256.936.936.686.776.77-2.45%977,500
Jul 18, 20256.957.026.906.946.941.46%485,124
Jul 17, 20256.866.926.836.846.84-0.44%380,119
Jul 16, 20257.027.026.856.876.87-2.00%530,600
Jul 15, 20257.007.066.947.017.01-906,227
Jul 14, 20256.887.036.827.017.011.30%557,200
Jul 11, 20256.806.926.766.926.921.47%748,124
Jul 10, 20256.866.976.756.826.82-1.30%773,835
Jul 9, 20256.966.986.886.916.91-1.29%441,613
Jul 8, 20256.897.056.867.007.001.45%565,700
Jul 7, 20257.057.076.896.906.90-2.40%612,600
Jul 4, 20257.027.187.027.077.07-185,100
Jul 3, 20257.257.307.017.077.07-1.94%662,407
Jul 2, 20257.507.677.197.217.21-3.48%980,200
Jun 30, 20257.407.507.317.477.470.27%711,000
Jun 27, 20257.347.487.347.457.451.50%723,328
Jun 26, 20257.327.377.257.347.340.55%609,200
Jun 25, 20257.437.437.297.307.30-0.68%642,631
Jun 24, 20257.287.507.277.357.35-1.74%1,210,025
Jun 23, 20257.807.867.447.487.48-4.10%950,900
Jun 20, 20257.737.827.597.807.800.52%3,776,740
Jun 19, 20257.767.807.687.767.760.26%387,943
Jun 18, 20257.537.797.517.747.743.34%1,515,600
Jun 17, 20257.507.597.387.497.491.35%756,800
Jun 16, 20257.117.487.117.397.39-0.27%1,118,100
Jun 13, 20257.447.527.327.417.410.54%1,056,200
Jun 12, 20257.177.397.127.377.342.93%1,179,600
Jun 11, 20257.007.206.997.167.133.32%889,530
Jun 10, 20256.997.016.906.936.90-0.86%625,400
Jun 9, 20256.947.056.876.996.961.45%681,925
Jun 6, 20256.866.976.846.896.861.32%682,500
Jun 5, 20256.676.806.676.806.771.34%400,200
Jun 4, 20256.876.876.666.716.68-1.18%434,600
Jun 3, 20256.646.866.606.796.761.95%881,518
Jun 2, 20256.646.696.606.666.632.78%1,494,122
May 30, 20256.546.546.436.486.45-1.37%1,160,319
May 29, 20256.616.656.536.576.54-0.61%895,900
May 28, 20256.706.736.556.616.58-0.90%683,300
May 27, 20256.706.706.616.676.64-0.30%571,000
May 26, 20256.616.696.616.696.661.52%377,026
May 23, 20256.456.636.426.596.561.23%594,133