Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 7.12
-0.20 (-2.73%)
At close: Feb 2, 2026
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.13 | 7.27 | 7.06 | 7.12 | 7.12 | -2.73% | 1,589,975 |
| Jan 30, 2026 | 7.30 | 7.35 | 7.18 | 7.32 | 7.32 | 0.41% | 1,277,297 |
| Jan 29, 2026 | 7.34 | 7.38 | 7.26 | 7.29 | 7.29 | 0.55% | 1,043,664 |
| Jan 28, 2026 | 7.32 | 7.34 | 7.22 | 7.25 | 7.25 | -0.96% | 1,557,385 |
| Jan 27, 2026 | 7.35 | 7.39 | 7.16 | 7.32 | 7.32 | -0.41% | 1,106,758 |
| Jan 26, 2026 | 7.40 | 7.48 | 7.21 | 7.35 | 7.35 | 0.68% | 988,880 |
| Jan 23, 2026 | 7.22 | 7.30 | 7.07 | 7.30 | 7.30 | 2.53% | 1,279,311 |
| Jan 22, 2026 | 7.32 | 7.35 | 7.10 | 7.12 | 7.12 | -2.20% | 1,027,169 |
| Jan 21, 2026 | 7.15 | 7.32 | 7.15 | 7.28 | 7.28 | 2.97% | 1,627,215 |
| Jan 20, 2026 | 7.09 | 7.20 | 7.02 | 7.07 | 7.07 | 0.86% | 859,964 |
| Jan 19, 2026 | 7.03 | 7.12 | 6.98 | 7.01 | 7.01 | 2.04% | 619,473 |
| Jan 16, 2026 | 6.90 | 6.93 | 6.76 | 6.87 | 6.87 | 0.59% | 1,138,971 |
| Jan 15, 2026 | 6.80 | 6.87 | 6.73 | 6.83 | 6.83 | -0.73% | 999,942 |
| Jan 14, 2026 | 7.07 | 7.13 | 6.86 | 6.88 | 6.88 | -2.96% | 1,446,226 |
| Jan 13, 2026 | 7.24 | 7.24 | 6.98 | 7.09 | 7.09 | -1.80% | 1,243,211 |
| Jan 12, 2026 | 7.18 | 7.30 | 7.16 | 7.22 | 7.22 | 1.26% | 718,853 |
| Jan 9, 2026 | 7.06 | 7.14 | 7.00 | 7.13 | 7.13 | 1.42% | 697,226 |
| Jan 8, 2026 | 6.99 | 7.09 | 6.94 | 7.03 | 7.03 | 0.14% | 933,390 |
| Jan 7, 2026 | 7.15 | 7.20 | 6.97 | 7.02 | 7.02 | -1.68% | 652,455 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.09 | 7.14 | 7.14 | -1.24% | 580,183 |
| Jan 5, 2026 | 7.38 | 7.40 | 7.09 | 7.23 | 7.23 | -2.56% | 970,601 |
| Jan 2, 2026 | 7.47 | 7.53 | 7.27 | 7.42 | 7.42 | -0.67% | 804,807 |
| Dec 31, 2025 | 7.55 | 7.58 | 7.45 | 7.47 | 7.47 | -0.93% | 379,976 |
| Dec 30, 2025 | 7.61 | 7.65 | 7.53 | 7.54 | 7.54 | - | 364,592 |
| Dec 29, 2025 | 7.48 | 7.63 | 7.46 | 7.54 | 7.54 | 1.21% | 513,728 |
| Dec 24, 2025 | 7.52 | 7.55 | 7.41 | 7.45 | 7.45 | -1.46% | 238,542 |
| Dec 23, 2025 | 7.27 | 7.58 | 7.26 | 7.56 | 7.56 | 4.13% | 1,246,432 |
| Dec 22, 2025 | 7.34 | 7.40 | 7.24 | 7.26 | 7.26 | -0.14% | 643,414 |
| Dec 19, 2025 | 7.15 | 7.30 | 7.12 | 7.27 | 7.27 | 2.11% | 4,225,827 |
| 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 |