Birchcliff Energy Ltd. (TSX: BIR)
Canada
· Delayed Price · Currency is CAD 4.710
+0.010 (0.21%)
Dec 20, 2024, 4:00 PM EST
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.67 | 4.78 | 4.67 | 4.71 | 4.71 | 0.21% | 2,739,764 |
| Dec 19, 2024 | 4.56 | 4.76 | 4.54 | 4.70 | 4.70 | 3.52% | 1,364,719 |
| Dec 18, 2024 | 4.60 | 4.64 | 4.53 | 4.54 | 4.54 | -0.87% | 1,380,737 |
| Dec 17, 2024 | 4.63 | 4.64 | 4.54 | 4.58 | 4.58 | -2.14% | 1,511,600 |
| Dec 16, 2024 | 4.80 | 4.82 | 4.65 | 4.68 | 4.68 | -3.51% | 1,215,238 |
| Dec 13, 2024 | 5.00 | 5.01 | 4.82 | 4.85 | 4.85 | -4.15% | 1,387,121 |
| Dec 12, 2024 | 5.09 | 5.10 | 5.00 | 5.06 | 4.96 | -0.78% | 1,788,100 |
| Dec 11, 2024 | 5.07 | 5.13 | 5.04 | 5.10 | 5.00 | 1.39% | 1,322,000 |
| Dec 10, 2024 | 5.10 | 5.10 | 5.00 | 5.03 | 4.93 | -0.40% | 692,333 |
| Dec 9, 2024 | 5.05 | 5.16 | 5.04 | 5.05 | 4.95 | 0.80% | 1,285,200 |
| Dec 6, 2024 | 5.05 | 5.05 | 4.89 | 5.01 | 4.91 | -0.40% | 836,000 |
| Dec 5, 2024 | 5.05 | 5.09 | 5.01 | 5.03 | 4.93 | -0.59% | 987,800 |
| Dec 4, 2024 | 5.08 | 5.10 | 4.93 | 5.06 | 4.96 | -0.98% | 1,870,904 |
| Dec 3, 2024 | 5.21 | 5.25 | 5.07 | 5.11 | 5.01 | -1.73% | 1,035,900 |
| Dec 2, 2024 | 5.29 | 5.31 | 5.15 | 5.20 | 5.10 | -1.70% | 596,026 |
| Nov 29, 2024 | 5.28 | 5.33 | 5.27 | 5.29 | 5.19 | 0.76% | 533,300 |
| Nov 28, 2024 | 5.17 | 5.27 | 5.16 | 5.25 | 5.15 | 0.77% | 411,400 |
| Nov 27, 2024 | 5.24 | 5.29 | 5.17 | 5.21 | 5.11 | -0.76% | 1,682,921 |
| Nov 26, 2024 | 5.40 | 5.40 | 5.19 | 5.25 | 5.15 | -3.14% | 1,791,123 |
| Nov 25, 2024 | 5.46 | 5.50 | 5.38 | 5.42 | 5.31 | - | 1,700,700 |
| Nov 22, 2024 | 5.49 | 5.54 | 5.40 | 5.42 | 5.31 | -1.81% | 1,434,900 |
| Nov 21, 2024 | 5.42 | 5.58 | 5.32 | 5.52 | 5.41 | 3.95% | 2,144,000 |
| Nov 20, 2024 | 5.00 | 5.32 | 5.00 | 5.31 | 5.21 | 6.20% | 2,561,100 |
| Nov 19, 2024 | 5.06 | 5.18 | 4.97 | 5.00 | 4.90 | -1.77% | 1,573,422 |
| Nov 18, 2024 | 4.98 | 5.14 | 4.94 | 5.09 | 4.99 | 3.04% | 2,440,500 |
| Nov 15, 2024 | 5.05 | 5.08 | 4.84 | 4.94 | 4.84 | -3.70% | 2,539,000 |
| Nov 14, 2024 | 5.13 | 5.20 | 5.04 | 5.13 | 5.03 | 0.39% | 933,500 |
| Nov 13, 2024 | 5.14 | 5.14 | 4.99 | 5.11 | 5.01 | -0.39% | 829,131 |
| Nov 12, 2024 | 5.19 | 5.23 | 5.12 | 5.13 | 5.03 | -0.58% | 559,402 |
| Nov 11, 2024 | 5.05 | 5.20 | 4.98 | 5.16 | 5.06 | 2.18% | 864,501 |
| Nov 8, 2024 | 5.14 | 5.14 | 4.98 | 5.05 | 4.95 | -2.32% | 1,310,000 |
| Nov 7, 2024 | 5.15 | 5.19 | 5.10 | 5.17 | 5.07 | 0.58% | 656,700 |
| Nov 6, 2024 | 5.08 | 5.18 | 5.08 | 5.14 | 5.04 | 0.59% | 365,600 |
| Nov 5, 2024 | 5.18 | 5.19 | 5.06 | 5.11 | 5.01 | -1.16% | 1,028,500 |
| Nov 4, 2024 | 5.11 | 5.24 | 5.11 | 5.17 | 5.07 | 1.17% | 590,800 |
| Nov 1, 2024 | 5.27 | 5.28 | 5.06 | 5.11 | 5.01 | -1.54% | 582,900 |
| Oct 31, 2024 | 5.31 | 5.31 | 5.14 | 5.19 | 5.09 | -1.89% | 1,022,800 |
| Oct 30, 2024 | 5.29 | 5.34 | 5.23 | 5.29 | 5.19 | - | 458,144 |
| Oct 29, 2024 | 5.25 | 5.31 | 5.24 | 5.29 | 5.19 | - | 732,600 |
| Oct 28, 2024 | 5.22 | 5.33 | 5.17 | 5.29 | 5.19 | -1.67% | 1,392,400 |
| Oct 25, 2024 | 5.36 | 5.44 | 5.34 | 5.38 | 5.27 | 0.56% | 687,000 |
| Oct 24, 2024 | 5.29 | 5.36 | 5.22 | 5.35 | 5.24 | 1.13% | 1,436,300 |
| Oct 23, 2024 | 5.40 | 5.41 | 5.24 | 5.29 | 5.19 | -2.94% | 1,181,207 |
| Oct 22, 2024 | 5.52 | 5.52 | 5.42 | 5.45 | 5.34 | -1.27% | 1,760,107 |
| Oct 21, 2024 | 5.56 | 5.63 | 5.49 | 5.52 | 5.41 | -0.18% | 1,069,243 |
| Oct 18, 2024 | 5.52 | 5.55 | 5.43 | 5.53 | 5.42 | - | 1,378,401 |
| Oct 17, 2024 | 5.40 | 5.55 | 5.40 | 5.53 | 5.42 | 2.22% | 790,509 |
| Oct 16, 2024 | 5.43 | 5.50 | 5.39 | 5.41 | 5.30 | -0.18% | 1,107,444 |
| Oct 15, 2024 | 5.58 | 5.59 | 5.41 | 5.42 | 5.31 | -5.08% | 1,917,445 |
| Oct 11, 2024 | 5.64 | 5.71 | 5.58 | 5.71 | 5.60 | 0.71% | 1,027,900 |
| Oct 10, 2024 | 5.66 | 5.70 | 5.59 | 5.67 | 5.56 | 0.53% | 799,336 |
| Oct 9, 2024 | 5.64 | 5.69 | 5.62 | 5.64 | 5.53 | -0.88% | 651,900 |
| Oct 8, 2024 | 5.87 | 5.87 | 5.65 | 5.69 | 5.58 | -4.37% | 1,776,943 |
| Oct 7, 2024 | 5.95 | 6.03 | 5.91 | 5.95 | 5.83 | 0.68% | 1,009,223 |
| Oct 4, 2024 | 6.00 | 6.03 | 5.89 | 5.91 | 5.79 | -1.01% | 1,293,809 |
| Oct 3, 2024 | 5.76 | 6.00 | 5.73 | 5.97 | 5.85 | 3.83% | 1,509,007 |
| Oct 2, 2024 | 5.85 | 5.89 | 5.68 | 5.75 | 5.64 | -0.52% | 707,800 |
| Oct 1, 2024 | 5.67 | 5.80 | 5.63 | 5.78 | 5.67 | 1.40% | 1,283,028 |
| Sep 30, 2024 | 5.63 | 5.91 | 5.51 | 5.70 | 5.59 | 2.70% | 2,585,700 |
| Sep 27, 2024 | 5.48 | 5.56 | 5.46 | 5.55 | 5.44 | 2.21% | 1,024,500 |
| Sep 26, 2024 | 5.53 | 5.55 | 5.42 | 5.43 | 5.32 | -1.45% | 1,921,000 |
| Sep 25, 2024 | 5.68 | 5.70 | 5.49 | 5.51 | 5.40 | -3.16% | 1,490,112 |
| Sep 24, 2024 | 5.79 | 5.83 | 5.68 | 5.69 | 5.58 | -0.35% | 1,072,411 |
| Sep 23, 2024 | 5.57 | 5.79 | 5.57 | 5.71 | 5.60 | 2.33% | 4,555,500 |
| Sep 20, 2024 | 5.59 | 5.61 | 5.54 | 5.58 | 5.47 | -0.36% | 1,739,741 |
| Sep 19, 2024 | 5.60 | 5.67 | 5.57 | 5.60 | 5.49 | 1.08% | 573,700 |
| Sep 18, 2024 | 5.64 | 5.64 | 5.53 | 5.54 | 5.43 | -1.95% | 885,100 |
| Sep 17, 2024 | 5.55 | 5.67 | 5.52 | 5.65 | 5.54 | 1.99% | 947,800 |
| Sep 16, 2024 | 5.58 | 5.58 | 5.49 | 5.54 | 5.43 | -0.36% | 939,100 |
| Sep 13, 2024 | 5.74 | 5.74 | 5.52 | 5.56 | 5.45 | -3.81% | 714,934 |
| Sep 12, 2024 | 5.67 | 5.80 | 5.65 | 5.78 | 5.57 | 2.48% | 777,837 |
| Sep 11, 2024 | 5.60 | 5.69 | 5.45 | 5.64 | 5.43 | 1.44% | 979,100 |
| Sep 10, 2024 | 5.59 | 5.59 | 5.41 | 5.56 | 5.36 | -0.36% | 1,055,747 |
| Sep 9, 2024 | 5.67 | 5.69 | 5.56 | 5.58 | 5.38 | -0.89% | 1,204,511 |
| Sep 6, 2024 | 5.67 | 5.73 | 5.56 | 5.63 | 5.42 | -0.18% | 530,200 |
| Sep 5, 2024 | 5.73 | 5.75 | 5.62 | 5.64 | 5.43 | 0.18% | 760,320 |
| Sep 4, 2024 | 5.66 | 5.75 | 5.62 | 5.63 | 5.42 | -0.53% | 1,614,300 |
| Sep 3, 2024 | 5.80 | 5.81 | 5.61 | 5.66 | 5.45 | -3.90% | 1,101,145 |
| Aug 30, 2024 | 5.90 | 5.90 | 5.82 | 5.89 | 5.67 | -1.17% | 798,700 |
| Aug 29, 2024 | 5.97 | 5.98 | 5.85 | 5.96 | 5.74 | 0.34% | 805,500 |
| Aug 28, 2024 | 5.93 | 5.97 | 5.85 | 5.94 | 5.72 | -0.50% | 1,276,500 |
| Aug 27, 2024 | 6.12 | 6.12 | 5.91 | 5.97 | 5.75 | -2.93% | 1,153,700 |
| Aug 26, 2024 | 6.24 | 6.24 | 6.12 | 6.15 | 5.92 | -0.32% | 1,055,018 |
| Aug 23, 2024 | 6.12 | 6.19 | 6.10 | 6.17 | 5.94 | 1.48% | 851,633 |
| Aug 22, 2024 | 6.16 | 6.18 | 6.05 | 6.08 | 5.86 | -1.30% | 383,100 |
| Aug 21, 2024 | 6.08 | 6.20 | 6.08 | 6.16 | 5.93 | 1.32% | 794,840 |
| Aug 20, 2024 | 6.12 | 6.16 | 6.04 | 6.08 | 5.86 | -0.65% | 782,800 |
| Aug 19, 2024 | 6.19 | 6.30 | 6.10 | 6.12 | 5.90 | -0.81% | 1,442,400 |
| Aug 16, 2024 | 6.21 | 6.28 | 6.16 | 6.17 | 5.94 | -2.06% | 696,814 |
| Aug 15, 2024 | 6.28 | 6.43 | 6.15 | 6.30 | 6.07 | 1.94% | 1,538,700 |
| Aug 14, 2024 | 6.11 | 6.28 | 6.07 | 6.18 | 5.95 | 1.31% | 969,715 |
| Aug 13, 2024 | 5.92 | 6.14 | 5.92 | 6.10 | 5.88 | 2.35% | 901,028 |
| Aug 12, 2024 | 5.65 | 5.99 | 5.65 | 5.96 | 5.74 | 6.05% | 976,400 |
| Aug 9, 2024 | 5.69 | 5.70 | 5.55 | 5.62 | 5.41 | -1.06% | 604,200 |
| Aug 8, 2024 | 5.62 | 5.71 | 5.58 | 5.68 | 5.47 | 2.16% | 632,200 |
| Aug 7, 2024 | 5.70 | 5.74 | 5.54 | 5.56 | 5.36 | -0.54% | 837,647 |
| Aug 6, 2024 | 5.58 | 5.65 | 5.52 | 5.59 | 5.38 | -0.53% | 1,391,700 |
| Aug 2, 2024 | 5.73 | 5.73 | 5.56 | 5.62 | 5.41 | -3.60% | 1,181,900 |
| Aug 1, 2024 | 5.99 | 6.00 | 5.75 | 5.83 | 5.62 | -2.67% | 1,054,700 |
| Jul 31, 2024 | 5.94 | 6.02 | 5.90 | 5.99 | 5.77 | 1.87% | 751,700 |