Birchcliff Energy Ltd. (TSX:BIR)
Canada
· Delayed Price · Currency is CAD 6.78
+0.33 (5.12%)
Mar 25, 2025, 4:00 PM EST
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 6.50 | 6.79 | 6.46 | 6.78 | 6.78 | 5.12% | 2,432,594 |
| Mar 24, 2025 | 6.34 | 6.49 | 6.34 | 6.45 | 6.45 | 1.90% | 1,548,400 |
| Mar 21, 2025 | 6.24 | 6.34 | 6.22 | 6.33 | 6.33 | 0.96% | 10,053,731 |
| Mar 20, 2025 | 6.22 | 6.35 | 6.20 | 6.27 | 6.27 | - | 1,438,126 |
| Mar 19, 2025 | 5.89 | 6.31 | 5.89 | 6.27 | 6.27 | 5.91% | 2,847,000 |
| Mar 18, 2025 | 5.83 | 5.96 | 5.82 | 5.92 | 5.92 | 1.37% | 682,200 |
| Mar 17, 2025 | 5.74 | 6.01 | 5.71 | 5.84 | 5.84 | 1.74% | 2,183,719 |
| Mar 14, 2025 | 5.81 | 5.81 | 5.69 | 5.74 | 5.74 | 0.17% | 795,940 |
| Mar 13, 2025 | 5.63 | 6.05 | 5.56 | 5.73 | 5.70 | 8.11% | 3,597,637 |
| Mar 12, 2025 | 5.10 | 5.31 | 5.04 | 5.30 | 5.27 | 4.54% | 1,836,800 |
| Mar 11, 2025 | 5.00 | 5.13 | 4.93 | 5.07 | 5.04 | 2.84% | 2,155,905 |
| Mar 10, 2025 | 5.20 | 5.23 | 4.89 | 4.93 | 4.90 | -5.19% | 3,707,800 |
| Mar 7, 2025 | 5.26 | 5.38 | 5.19 | 5.20 | 5.17 | -0.19% | 1,752,800 |
| Mar 6, 2025 | 5.35 | 5.40 | 5.20 | 5.21 | 5.18 | -3.34% | 1,617,500 |
| Mar 5, 2025 | 5.28 | 5.49 | 5.28 | 5.39 | 5.36 | -1.46% | 1,219,200 |
| Mar 4, 2025 | 5.34 | 5.52 | 5.17 | 5.47 | 5.44 | 1.86% | 1,300,909 |
| Mar 3, 2025 | 5.54 | 5.61 | 5.34 | 5.37 | 5.34 | -3.07% | 1,292,800 |
| Feb 28, 2025 | 5.48 | 5.55 | 5.39 | 5.54 | 5.51 | 0.36% | 2,115,600 |
| Feb 27, 2025 | 5.52 | 5.61 | 5.46 | 5.52 | 5.49 | 0.18% | 2,290,300 |
| Feb 26, 2025 | 5.55 | 5.57 | 5.47 | 5.51 | 5.48 | -0.72% | 732,500 |
| Feb 25, 2025 | 5.77 | 5.77 | 5.54 | 5.55 | 5.52 | -4.48% | 1,519,700 |
| Feb 24, 2025 | 5.82 | 5.88 | 5.69 | 5.81 | 5.78 | -0.51% | 1,506,931 |
| Feb 21, 2025 | 5.98 | 5.98 | 5.82 | 5.84 | 5.81 | -2.34% | 1,112,100 |
| Feb 20, 2025 | 6.00 | 6.06 | 5.86 | 5.98 | 5.95 | -1.16% | 701,500 |
| Feb 19, 2025 | 5.99 | 6.12 | 5.97 | 6.05 | 6.02 | 1.51% | 1,169,800 |
| Feb 18, 2025 | 5.77 | 6.04 | 5.70 | 5.96 | 5.93 | 2.94% | 2,044,700 |
| Feb 14, 2025 | 5.90 | 5.95 | 5.76 | 5.79 | 5.76 | -1.86% | 774,326 |
| Feb 13, 2025 | 5.78 | 5.96 | 5.73 | 5.90 | 5.87 | 3.33% | 1,352,921 |
| Feb 12, 2025 | 5.80 | 5.82 | 5.70 | 5.71 | 5.68 | -2.06% | 757,200 |
| Feb 11, 2025 | 5.81 | 5.90 | 5.76 | 5.83 | 5.80 | -0.17% | 836,200 |
| Feb 10, 2025 | 5.82 | 5.90 | 5.78 | 5.84 | 5.81 | 1.74% | 585,800 |
| Feb 7, 2025 | 5.67 | 5.83 | 5.66 | 5.74 | 5.71 | 0.88% | 609,600 |
| Feb 6, 2025 | 5.80 | 5.84 | 5.68 | 5.69 | 5.66 | -1.39% | 609,200 |
| Feb 5, 2025 | 5.70 | 5.81 | 5.68 | 5.77 | 5.74 | 0.87% | 712,544 |
| Feb 4, 2025 | 5.72 | 5.80 | 5.64 | 5.72 | 5.69 | -0.87% | 1,054,335 |
| Feb 3, 2025 | 5.46 | 5.80 | 5.41 | 5.77 | 5.74 | 1.05% | 1,005,900 |
| Jan 31, 2025 | 5.93 | 5.93 | 5.70 | 5.71 | 5.68 | -4.03% | 952,803 |
| Jan 30, 2025 | 5.87 | 6.00 | 5.85 | 5.95 | 5.92 | 1.71% | 741,510 |
| Jan 29, 2025 | 5.81 | 5.88 | 5.78 | 5.85 | 5.82 | - | 760,500 |
| Jan 28, 2025 | 5.98 | 5.98 | 5.84 | 5.85 | 5.82 | -1.18% | 865,500 |
| Jan 27, 2025 | 6.00 | 6.04 | 5.86 | 5.92 | 5.89 | -2.95% | 1,134,301 |
| Jan 24, 2025 | 6.07 | 6.11 | 5.99 | 6.10 | 6.07 | 0.33% | 1,924,822 |
| Jan 23, 2025 | 5.72 | 6.36 | 5.70 | 6.08 | 6.05 | 4.47% | 4,900,934 |
| Jan 22, 2025 | 5.94 | 5.97 | 5.81 | 5.82 | 5.79 | -2.18% | 909,700 |
| Jan 21, 2025 | 5.88 | 5.98 | 5.79 | 5.95 | 5.92 | -0.34% | 737,400 |
| Jan 20, 2025 | 5.81 | 5.98 | 5.76 | 5.97 | 5.94 | 3.11% | 637,700 |
| Jan 17, 2025 | 5.71 | 5.80 | 5.64 | 5.79 | 5.76 | 3.39% | 1,185,236 |
| Jan 16, 2025 | 5.74 | 5.74 | 5.45 | 5.60 | 5.57 | -3.28% | 1,397,725 |
| Jan 15, 2025 | 5.93 | 5.96 | 5.75 | 5.79 | 5.76 | -1.70% | 936,200 |
| Jan 14, 2025 | 5.80 | 5.95 | 5.75 | 5.89 | 5.86 | 0.68% | 677,500 |