Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 7.27
+0.15 (2.11%)
At close: Dec 19, 2025
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.15 | 7.30 | 7.12 | 7.27 | 7.27 | 2.11% | 4,225,757 |
| Dec 18, 2025 | 7.19 | 7.24 | 7.09 | 7.12 | 7.12 | -0.28% | 788,431 |
| Dec 17, 2025 | 7.25 | 7.27 | 7.08 | 7.14 | 7.14 | -0.70% | 1,086,463 |
| Dec 16, 2025 | 7.30 | 7.31 | 7.18 | 7.19 | 7.19 | -3.10% | 997,073 |
| Dec 15, 2025 | 7.54 | 7.65 | 7.35 | 7.42 | 7.42 | 0.82% | 635,389 |
| Dec 12, 2025 | 7.48 | 7.54 | 7.35 | 7.36 | 7.33 | -1.08% | 620,953 |
| Dec 11, 2025 | 7.44 | 7.54 | 7.41 | 7.44 | 7.41 | -1.20% | 636,576 |
| Dec 10, 2025 | 7.52 | 7.61 | 7.41 | 7.53 | 7.50 | 0.13% | 923,868 |
| Dec 9, 2025 | 7.75 | 7.76 | 7.47 | 7.52 | 7.49 | -2.59% | 884,437 |
| Dec 8, 2025 | 7.97 | 8.01 | 7.71 | 7.72 | 7.69 | -3.38% | 1,075,447 |
| Dec 5, 2025 | 7.80 | 8.19 | 7.80 | 7.99 | 7.96 | 2.17% | 2,243,256 |
| Dec 4, 2025 | 7.78 | 7.90 | 7.75 | 7.82 | 7.79 | 0.51% | 784,854 |
| Dec 3, 2025 | 7.64 | 7.87 | 7.63 | 7.78 | 7.75 | 2.37% | 810,568 |
| Dec 2, 2025 | 7.75 | 7.77 | 7.58 | 7.60 | 7.57 | -2.19% | 674,651 |
| Dec 1, 2025 | 7.89 | 8.02 | 7.77 | 7.77 | 7.74 | -1.15% | 1,698,036 |
| Nov 28, 2025 | 7.55 | 7.88 | 7.55 | 7.86 | 7.83 | 4.24% | 1,842,715 |
| Nov 27, 2025 | 7.53 | 7.57 | 7.49 | 7.54 | 7.51 | -0.13% | 339,240 |
| Nov 26, 2025 | 7.46 | 7.57 | 7.44 | 7.55 | 7.52 | 1.34% | 780,846 |
| Nov 25, 2025 | 7.18 | 7.50 | 7.14 | 7.45 | 7.42 | 2.90% | 2,379,363 |
| Nov 24, 2025 | 7.22 | 7.35 | 7.18 | 7.24 | 7.21 | - | 857,551 |
| Nov 21, 2025 | 7.31 | 7.38 | 7.18 | 7.24 | 7.21 | -1.36% | 955,039 |
| Nov 20, 2025 | 7.35 | 7.62 | 7.32 | 7.34 | 7.31 | -0.14% | 2,195,621 |
| Nov 19, 2025 | 7.21 | 7.38 | 7.07 | 7.35 | 7.32 | 1.24% | 1,639,513 |
| Nov 18, 2025 | 6.88 | 7.28 | 6.88 | 7.26 | 7.23 | 5.37% | 1,272,964 |
| Nov 17, 2025 | 6.96 | 7.02 | 6.89 | 6.89 | 6.86 | -1.01% | 781,822 |
| Nov 14, 2025 | 6.94 | 7.03 | 6.79 | 6.96 | 6.93 | 0.14% | 1,475,513 |
| Nov 13, 2025 | 7.05 | 7.35 | 6.95 | 6.95 | 6.92 | 0.43% | 1,854,730 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.80 | 6.92 | 6.89 | 0.29% | 1,083,983 |
| Nov 11, 2025 | 6.90 | 6.97 | 6.86 | 6.90 | 6.87 | 0.58% | 1,351,624 |
| Nov 10, 2025 | 6.76 | 6.89 | 6.68 | 6.86 | 6.83 | 2.69% | 1,892,075 |
| Nov 7, 2025 | 6.88 | 6.92 | 6.65 | 6.68 | 6.65 | -2.62% | 2,131,075 |
| Nov 6, 2025 | 6.88 | 6.89 | 6.80 | 6.86 | 6.83 | 0.73% | 1,143,920 |
| Nov 5, 2025 | 6.71 | 6.96 | 6.69 | 6.81 | 6.78 | 1.79% | 1,631,021 |
| Nov 4, 2025 | 6.49 | 6.71 | 6.49 | 6.69 | 6.66 | - | 1,245,849 |
| Nov 3, 2025 | 6.50 | 6.70 | 6.50 | 6.69 | 6.66 | 2.29% | 1,039,969 |
| Oct 31, 2025 | 6.33 | 6.58 | 6.33 | 6.54 | 6.51 | 4.14% | 1,658,536 |
| Oct 30, 2025 | 6.28 | 6.33 | 6.19 | 6.28 | 6.25 | 0.16% | 967,783 |
| Oct 29, 2025 | 6.35 | 6.38 | 6.25 | 6.27 | 6.24 | -0.63% | 751,901 |
| Oct 28, 2025 | 6.35 | 6.37 | 6.28 | 6.31 | 6.28 | -0.79% | 576,285 |
| Oct 27, 2025 | 6.38 | 6.40 | 6.31 | 6.36 | 6.33 | -0.16% | 905,223 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.35 | 6.37 | 6.34 | -1.24% | 616,025 |
| Oct 23, 2025 | 6.47 | 6.60 | 6.42 | 6.45 | 6.42 | 0.31% | 1,803,807 |
| Oct 22, 2025 | 6.36 | 6.47 | 6.34 | 6.43 | 6.40 | 1.42% | 1,204,557 |
| Oct 21, 2025 | 6.21 | 6.36 | 6.08 | 6.34 | 6.31 | 2.26% | 1,778,318 |
| Oct 20, 2025 | 5.93 | 6.22 | 5.93 | 6.20 | 6.17 | 5.26% | 1,703,278 |
| Oct 17, 2025 | 5.85 | 5.92 | 5.83 | 5.89 | 5.87 | 0.17% | 667,460 |
| Oct 16, 2025 | 6.06 | 6.06 | 5.85 | 5.88 | 5.86 | -2.00% | 1,370,941 |
| Oct 15, 2025 | 5.87 | 6.12 | 5.87 | 6.00 | 5.98 | 2.39% | 1,653,854 |
| Oct 14, 2025 | 5.77 | 5.89 | 5.71 | 5.86 | 5.84 | 1.56% | 1,516,807 |
| Oct 10, 2025 | 5.95 | 5.98 | 5.75 | 5.77 | 5.75 | -3.67% | 1,394,889 |