Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 7.55
+0.10 (1.34%)
At close: Nov 26, 2025
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 7.46 | 7.57 | 7.44 | 7.55 | 7.55 | 1.34% | 780,846 |
| Nov 25, 2025 | 7.18 | 7.50 | 7.14 | 7.45 | 7.45 | 2.90% | 2,379,363 |
| Nov 24, 2025 | 7.22 | 7.35 | 7.18 | 7.24 | 7.24 | - | 857,551 |
| Nov 21, 2025 | 7.31 | 7.38 | 7.18 | 7.24 | 7.24 | -1.36% | 955,039 |
| Nov 20, 2025 | 7.35 | 7.62 | 7.32 | 7.34 | 7.34 | -0.14% | 2,195,621 |
| Nov 19, 2025 | 7.21 | 7.38 | 7.07 | 7.35 | 7.35 | 1.24% | 1,639,513 |
| Nov 18, 2025 | 6.88 | 7.28 | 6.88 | 7.26 | 7.26 | 5.37% | 1,272,964 |
| Nov 17, 2025 | 6.96 | 7.02 | 6.89 | 6.89 | 6.89 | -1.01% | 781,822 |
| Nov 14, 2025 | 6.94 | 7.03 | 6.79 | 6.96 | 6.96 | 0.14% | 1,475,513 |
| Nov 13, 2025 | 7.05 | 7.35 | 6.95 | 6.95 | 6.95 | 0.43% | 1,854,730 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.80 | 6.92 | 6.92 | 0.29% | 1,083,983 |
| Nov 11, 2025 | 6.90 | 6.97 | 6.86 | 6.90 | 6.90 | 0.58% | 1,351,624 |
| Nov 10, 2025 | 6.76 | 6.89 | 6.68 | 6.86 | 6.86 | 2.69% | 1,892,075 |
| Nov 7, 2025 | 6.88 | 6.92 | 6.65 | 6.68 | 6.68 | -2.62% | 2,131,075 |
| Nov 6, 2025 | 6.88 | 6.89 | 6.80 | 6.86 | 6.86 | 0.73% | 1,143,920 |
| Nov 5, 2025 | 6.71 | 6.96 | 6.69 | 6.81 | 6.81 | 1.79% | 1,631,021 |
| Nov 4, 2025 | 6.49 | 6.71 | 6.49 | 6.69 | 6.69 | - | 1,245,849 |
| Nov 3, 2025 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 2.29% | 1,039,969 |
| Oct 31, 2025 | 6.33 | 6.58 | 6.33 | 6.54 | 6.54 | 4.14% | 1,658,536 |
| Oct 30, 2025 | 6.28 | 6.33 | 6.19 | 6.28 | 6.28 | 0.16% | 967,783 |
| Oct 29, 2025 | 6.35 | 6.38 | 6.25 | 6.27 | 6.27 | -0.63% | 751,901 |
| Oct 28, 2025 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | -0.79% | 576,285 |
| Oct 27, 2025 | 6.38 | 6.40 | 6.31 | 6.36 | 6.36 | -0.16% | 905,223 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.35 | 6.37 | 6.37 | -1.24% | 616,025 |
| Oct 23, 2025 | 6.47 | 6.60 | 6.42 | 6.45 | 6.45 | 0.31% | 1,803,807 |
| Oct 22, 2025 | 6.36 | 6.47 | 6.34 | 6.43 | 6.43 | 1.42% | 1,204,557 |
| Oct 21, 2025 | 6.21 | 6.36 | 6.08 | 6.34 | 6.34 | 2.26% | 1,778,318 |
| Oct 20, 2025 | 5.93 | 6.22 | 5.93 | 6.20 | 6.20 | 5.26% | 1,703,278 |
| Oct 17, 2025 | 5.85 | 5.92 | 5.83 | 5.89 | 5.89 | 0.17% | 667,460 |
| Oct 16, 2025 | 6.06 | 6.06 | 5.85 | 5.88 | 5.88 | -2.00% | 1,370,941 |
| Oct 15, 2025 | 5.87 | 6.12 | 5.87 | 6.00 | 6.00 | 2.39% | 1,653,854 |
| Oct 14, 2025 | 5.77 | 5.89 | 5.71 | 5.86 | 5.86 | 1.56% | 1,516,807 |
| Oct 10, 2025 | 5.95 | 5.98 | 5.75 | 5.77 | 5.77 | -3.67% | 1,394,889 |
| Oct 9, 2025 | 6.05 | 6.17 | 5.98 | 5.99 | 5.99 | -0.99% | 1,371,472 |
| Oct 8, 2025 | 5.91 | 6.06 | 5.86 | 6.05 | 6.05 | 2.54% | 1,580,699 |
| Oct 7, 2025 | 5.82 | 5.91 | 5.79 | 5.90 | 5.90 | 1.20% | 1,085,454 |
| Oct 6, 2025 | 5.88 | 5.92 | 5.80 | 5.83 | 5.83 | -0.17% | 1,549,861 |
| Oct 3, 2025 | 5.72 | 5.85 | 5.69 | 5.84 | 5.84 | 2.28% | 2,783,797 |
| Oct 2, 2025 | 5.79 | 5.82 | 5.69 | 5.71 | 5.71 | -1.55% | 981,110 |
| Oct 1, 2025 | 5.73 | 5.83 | 5.72 | 5.80 | 5.80 | 1.22% | 1,029,928 |
| Sep 30, 2025 | 5.85 | 5.88 | 5.72 | 5.73 | 5.73 | -3.05% | 1,915,846 |
| Sep 29, 2025 | 5.87 | 5.93 | 5.81 | 5.91 | 5.91 | - | 1,249,770 |
| Sep 26, 2025 | 5.91 | 5.99 | 5.87 | 5.91 | 5.91 | 0.17% | 1,290,989 |
| Sep 25, 2025 | 5.89 | 5.93 | 5.87 | 5.90 | 5.90 | 0.17% | 921,531 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.87 | 5.89 | 5.89 | -0.17% | 2,760,532 |
| Sep 23, 2025 | 5.93 | 6.01 | 5.88 | 5.90 | 5.90 | - | 1,678,372 |
| Sep 22, 2025 | 5.81 | 5.95 | 5.76 | 5.90 | 5.90 | 0.85% | 1,122,248 |
| Sep 19, 2025 | 5.95 | 5.96 | 5.84 | 5.85 | 5.85 | -1.68% | 5,934,777 |
| Sep 18, 2025 | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | - | 1,273,696 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.94 | 5.95 | 5.95 | -0.34% | 674,683 |