Birchcliff Energy Ltd. (TSX:BIR)
Canada · Delayed Price · Currency is CAD 6.39
+0.07 (1.11%)
Aug 27, 2026, 2:19 PM EST
Birchcliff Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.31 | 6.40 | 6.27 | 6.36 | - | 0.63% | 729,667 |
| Aug 26, 2026 | 6.28 | 6.39 | 6.25 | 6.32 | 6.32 | - | 1,048,536 |
| Aug 25, 2026 | 6.29 | 6.35 | 6.25 | 6.32 | 6.32 | -0.94% | 972,715 |
| Aug 24, 2026 | 6.45 | 6.45 | 6.32 | 6.38 | 6.38 | -0.93% | 1,106,974 |
| Aug 21, 2026 | 6.40 | 6.53 | 6.35 | 6.44 | 6.44 | 0.63% | 2,378,003 |
| Aug 20, 2026 | 6.41 | 6.46 | 6.35 | 6.40 | 6.40 | 0.95% | 1,169,003 |
| Aug 19, 2026 | 6.44 | 6.46 | 6.32 | 6.34 | 6.34 | -0.94% | 855,883 |
| Aug 18, 2026 | 6.45 | 6.48 | 6.39 | 6.40 | 6.40 | 0.16% | 779,452 |
| Aug 17, 2026 | 6.40 | 6.46 | 6.36 | 6.39 | 6.39 | - | 943,347 |
| Aug 14, 2026 | 6.47 | 6.51 | 6.33 | 6.39 | 6.39 | -1.24% | 809,749 |
| Aug 13, 2026 | 6.41 | 6.60 | 6.35 | 6.47 | 6.47 | 1.41% | 1,416,987 |
| Aug 12, 2026 | 6.39 | 6.42 | 6.35 | 6.38 | 6.38 | -0.47% | 663,356 |
| Aug 11, 2026 | 6.36 | 6.46 | 6.35 | 6.41 | 6.41 | 1.10% | 842,512 |
| Aug 10, 2026 | 6.32 | 6.40 | 6.32 | 6.34 | 6.34 | 1.60% | 1,022,949 |
| Aug 7, 2026 | 6.22 | 6.31 | 6.20 | 6.24 | 6.24 | -0.16% | 707,287 |
| Aug 6, 2026 | 6.22 | 6.26 | 6.20 | 6.25 | 6.25 | 1.46% | 809,345 |
| Aug 5, 2026 | 6.22 | 6.24 | 6.13 | 6.16 | 6.16 | -0.96% | 1,525,613 |
| Aug 4, 2026 | 6.24 | 6.30 | 6.04 | 6.22 | 6.22 | -2.66% | 2,362,684 |
| Jul 31, 2026 | 6.29 | 6.44 | 6.29 | 6.39 | 6.39 | 1.91% | 920,844 |
| Jul 30, 2026 | 6.28 | 6.29 | 6.20 | 6.27 | 6.27 | -0.95% | 949,712 |
| Jul 29, 2026 | 6.32 | 6.39 | 6.27 | 6.33 | 6.33 | 2.10% | 1,125,328 |
| Jul 28, 2026 | 6.30 | 6.34 | 6.15 | 6.20 | 6.20 | -1.90% | 1,268,530 |
| Jul 27, 2026 | 6.34 | 6.41 | 6.28 | 6.32 | 6.32 | -2.77% | 903,035 |
| Jul 24, 2026 | 6.57 | 6.61 | 6.47 | 6.50 | 6.50 | -1.66% | 825,506 |
| Jul 23, 2026 | 6.70 | 6.74 | 6.59 | 6.61 | 6.61 | 0.92% | 898,927 |
| Jul 22, 2026 | 6.50 | 6.62 | 6.49 | 6.55 | 6.55 | 1.39% | 1,313,338 |
| Jul 21, 2026 | 6.32 | 6.48 | 6.32 | 6.46 | 6.46 | 2.38% | 1,054,759 |
| Jul 20, 2026 | 6.26 | 6.34 | 6.23 | 6.31 | 6.31 | 0.16% | 573,139 |
| Jul 17, 2026 | 6.39 | 6.43 | 6.16 | 6.30 | 6.30 | -0.32% | 836,181 |
| Jul 16, 2026 | 6.30 | 6.39 | 6.28 | 6.32 | 6.32 | 0.16% | 437,237 |
| Jul 15, 2026 | 6.35 | 6.35 | 6.22 | 6.31 | 6.31 | -0.47% | 726,628 |
| Jul 14, 2026 | 6.40 | 6.44 | 6.27 | 6.34 | 6.34 | -0.78% | 590,658 |
| Jul 13, 2026 | 6.33 | 6.41 | 6.25 | 6.39 | 6.39 | 2.57% | 617,336 |
| Jul 10, 2026 | 6.36 | 6.36 | 6.18 | 6.23 | 6.23 | -2.04% | 921,763 |
| Jul 9, 2026 | 6.42 | 6.46 | 6.32 | 6.36 | 6.36 | -1.70% | 765,093 |
| Jul 8, 2026 | 6.43 | 6.51 | 6.38 | 6.47 | 6.47 | 2.21% | 1,080,456 |
| Jul 7, 2026 | 6.32 | 6.37 | 6.27 | 6.33 | 6.33 | 0.64% | 1,599,893 |
| Jul 6, 2026 | 6.31 | 6.39 | 6.25 | 6.29 | 6.29 | -0.79% | 1,131,661 |
| Jul 3, 2026 | 6.27 | 6.39 | 6.26 | 6.34 | 6.34 | 1.60% | 430,015 |
| Jul 2, 2026 | 6.16 | 6.27 | 6.13 | 6.24 | 6.24 | 0.81% | 1,377,617 |
| Jun 30, 2026 | 6.31 | 6.37 | 6.13 | 6.19 | 6.19 | -2.52% | 1,690,928 |
| Jun 29, 2026 | 6.31 | 6.38 | 6.28 | 6.35 | 6.35 | 0.95% | 1,054,249 |
| Jun 26, 2026 | 6.30 | 6.36 | 6.25 | 6.29 | 6.29 | -0.16% | 897,449 |
| Jun 25, 2026 | 6.27 | 6.34 | 6.23 | 6.30 | 6.30 | - | 780,771 |
| Jun 24, 2026 | 6.35 | 6.38 | 6.26 | 6.30 | 6.30 | -2.78% | 1,582,024 |
| Jun 23, 2026 | 6.45 | 6.53 | 6.33 | 6.48 | 6.48 | - | 1,056,713 |
| Jun 22, 2026 | 6.40 | 6.56 | 6.38 | 6.48 | 6.48 | 0.62% | 986,267 |
| Jun 19, 2026 | 6.33 | 6.51 | 6.33 | 6.44 | 6.44 | 2.22% | 1,019,867 |
| Jun 18, 2026 | 6.25 | 6.33 | 6.16 | 6.30 | 6.30 | 0.32% | 2,015,273 |
| Jun 17, 2026 | 6.20 | 6.46 | 6.19 | 6.28 | 6.28 | 0.64% | 1,339,038 |