Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 5.99
-0.06 (-0.99%)
Oct 9, 2025, 4:00 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,580,700 |
| Oct 7, 2025 | 5.82 | 5.91 | 5.79 | 5.90 | 5.90 | 1.20% | 1,085,500 |
| Oct 6, 2025 | 5.88 | 5.92 | 5.80 | 5.83 | 5.83 | -0.17% | 1,549,900 |
| Oct 3, 2025 | 5.72 | 5.85 | 5.69 | 5.84 | 5.84 | 2.28% | 2,783,800 |
| 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 | - | 1,249,800 |
| Sep 26, 2025 | 5.91 | 5.99 | 5.87 | 5.91 | 5.91 | 0.17% | 1,291,000 |
| 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 | - | 1,678,400 |
| 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% | 5,934,800 |
| Sep 18, 2025 | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | - | 1,273,700 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.94 | 5.95 | 5.95 | -0.34% | 674,700 |
| Sep 16, 2025 | 5.89 | 6.01 | 5.84 | 5.97 | 5.97 | 1.70% | 2,616,518 |
| Sep 15, 2025 | 6.02 | 6.03 | 5.85 | 5.87 | 5.87 | -2.81% | 2,014,612 |
| Sep 12, 2025 | 6.05 | 6.07 | 5.99 | 6.04 | 6.01 | 0.17% | 1,810,500 |
| Sep 11, 2025 | 6.08 | 6.18 | 5.99 | 6.03 | 6.00 | -1.95% | 1,896,700 |
| Sep 10, 2025 | 6.15 | 6.16 | 6.07 | 6.15 | 6.12 | 0.16% | 933,200 |
| Sep 9, 2025 | 6.18 | 6.25 | 6.13 | 6.14 | 6.11 | -0.81% | 583,600 |
| Sep 8, 2025 | 6.20 | 6.26 | 6.14 | 6.19 | 6.16 | - | 385,500 |
| Sep 5, 2025 | 6.25 | 6.29 | 6.16 | 6.19 | 6.16 | -1.59% | 603,700 |
| Sep 4, 2025 | 6.23 | 6.38 | 6.19 | 6.29 | 6.26 | 0.96% | 716,243 |
| Sep 3, 2025 | 6.34 | 6.36 | 6.19 | 6.23 | 6.20 | -2.04% | 622,000 |
| Sep 2, 2025 | 6.26 | 6.37 | 6.25 | 6.36 | 6.33 | 0.79% | 431,815 |
| Aug 29, 2025 | 6.33 | 6.35 | 6.29 | 6.31 | 6.28 | - | 390,443 |
| Aug 28, 2025 | 6.31 | 6.34 | 6.25 | 6.31 | 6.28 | 0.16% | 630,900 |
| Aug 27, 2025 | 6.28 | 6.35 | 6.23 | 6.30 | 6.27 | 0.16% | 705,400 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.29 | 6.26 | -0.47% | 428,700 |
| Aug 25, 2025 | 6.34 | 6.35 | 6.23 | 6.32 | 6.29 | 0.32% | 1,097,930 |
| Aug 22, 2025 | 6.22 | 6.31 | 6.22 | 6.30 | 6.27 | 1.45% | 885,100 |
| Aug 21, 2025 | 6.09 | 6.23 | 6.09 | 6.21 | 6.18 | 2.31% | 516,841 |
| Aug 20, 2025 | 6.04 | 6.14 | 6.04 | 6.07 | 6.04 | 0.83% | 456,200 |
| Aug 19, 2025 | 6.15 | 6.17 | 6.01 | 6.02 | 5.99 | -2.75% | 773,340 |
| Aug 18, 2025 | 6.20 | 6.23 | 6.16 | 6.19 | 6.16 | -0.80% | 629,900 |
| Aug 15, 2025 | 6.22 | 6.25 | 6.18 | 6.24 | 6.21 | -0.79% | 735,742 |
| Aug 14, 2025 | 6.37 | 6.48 | 6.21 | 6.29 | 6.26 | 1.78% | 969,902 |
| Aug 13, 2025 | 6.34 | 6.34 | 6.17 | 6.18 | 6.15 | -2.52% | 726,600 |
| Aug 12, 2025 | 6.33 | 6.40 | 6.30 | 6.34 | 6.31 | - | 419,800 |
| Aug 11, 2025 | 6.37 | 6.45 | 6.32 | 6.34 | 6.31 | -0.47% | 751,611 |
| Aug 8, 2025 | 6.44 | 6.45 | 6.35 | 6.37 | 6.34 | -0.78% | 395,625 |
| Aug 7, 2025 | 6.40 | 6.51 | 6.33 | 6.42 | 6.39 | 1.26% | 897,208 |
| Aug 6, 2025 | 6.55 | 6.57 | 6.27 | 6.34 | 6.31 | -3.35% | 941,117 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.50 | 6.56 | 6.53 | -1.20% | 726,500 |
| Aug 1, 2025 | 6.70 | 6.72 | 6.60 | 6.64 | 6.61 | -1.63% | 589,426 |
| Jul 31, 2025 | 6.85 | 6.92 | 6.74 | 6.75 | 6.72 | -2.17% | 744,503 |
| Jul 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.87 | -1.00% | 616,839 |