Birchcliff Energy Ltd. (TSX:BIR)
Canada
· Delayed Price · Currency is CAD 6.24
-0.05 (-0.79%)
Aug 15, 2025, 4:00 PM EDT
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.22 | 6.25 | 6.18 | 6.24 | 6.24 | -0.79% | 735,742 |
| Aug 14, 2025 | 6.37 | 6.48 | 6.21 | 6.29 | 6.29 | 1.78% | 969,902 |
| Aug 13, 2025 | 6.34 | 6.34 | 6.17 | 6.18 | 6.18 | -2.52% | 726,600 |
| Aug 12, 2025 | 6.33 | 6.40 | 6.30 | 6.34 | 6.34 | - | 419,800 |
| Aug 11, 2025 | 6.37 | 6.45 | 6.32 | 6.34 | 6.34 | -0.47% | 751,611 |
| Aug 8, 2025 | 6.44 | 6.45 | 6.35 | 6.37 | 6.37 | -0.78% | 395,625 |
| Aug 7, 2025 | 6.40 | 6.51 | 6.33 | 6.42 | 6.42 | 1.26% | 897,408 |
| Aug 6, 2025 | 6.55 | 6.57 | 6.27 | 6.34 | 6.34 | -3.35% | 941,117 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.50 | 6.56 | 6.56 | -1.20% | 726,500 |
| Aug 1, 2025 | 6.70 | 6.72 | 6.60 | 6.64 | 6.64 | -1.63% | 589,426 |
| Jul 31, 2025 | 6.85 | 6.92 | 6.74 | 6.75 | 6.75 | -2.17% | 744,770 |
| Jul 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.90 | -1.00% | 616,839 |
| Jul 29, 2025 | 6.89 | 7.00 | 6.87 | 6.97 | 6.97 | 1.46% | 515,400 |
| Jul 28, 2025 | 6.84 | 6.90 | 6.77 | 6.87 | 6.87 | 1.03% | 625,300 |
| Jul 25, 2025 | 6.71 | 6.85 | 6.70 | 6.80 | 6.80 | 0.74% | 1,139,200 |
| Jul 24, 2025 | 6.75 | 6.80 | 6.68 | 6.75 | 6.75 | - | 1,010,011 |
| Jul 23, 2025 | 6.78 | 6.81 | 6.74 | 6.75 | 6.75 | -0.44% | 1,103,535 |
| Jul 22, 2025 | 6.76 | 6.83 | 6.72 | 6.78 | 6.78 | 0.15% | 623,618 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.68 | 6.77 | 6.77 | -2.45% | 977,500 |
| Jul 18, 2025 | 6.95 | 7.02 | 6.90 | 6.94 | 6.94 | 1.46% | 485,124 |
| Jul 17, 2025 | 6.86 | 6.92 | 6.83 | 6.84 | 6.84 | -0.44% | 380,119 |
| Jul 16, 2025 | 7.02 | 7.02 | 6.85 | 6.87 | 6.87 | -2.00% | 530,600 |
| Jul 15, 2025 | 7.00 | 7.06 | 6.94 | 7.01 | 7.01 | - | 906,227 |
| Jul 14, 2025 | 6.88 | 7.03 | 6.82 | 7.01 | 7.01 | 1.30% | 557,200 |
| Jul 11, 2025 | 6.80 | 6.92 | 6.76 | 6.92 | 6.92 | 1.47% | 748,124 |
| Jul 10, 2025 | 6.86 | 6.97 | 6.75 | 6.82 | 6.82 | -1.30% | 773,835 |
| Jul 9, 2025 | 6.96 | 6.98 | 6.88 | 6.91 | 6.91 | -1.29% | 441,613 |
| Jul 8, 2025 | 6.89 | 7.05 | 6.86 | 7.00 | 7.00 | 1.45% | 565,700 |
| Jul 7, 2025 | 7.05 | 7.07 | 6.89 | 6.90 | 6.90 | -2.40% | 612,600 |
| Jul 4, 2025 | 7.02 | 7.18 | 7.02 | 7.07 | 7.07 | - | 185,100 |
| Jul 3, 2025 | 7.25 | 7.30 | 7.01 | 7.07 | 7.07 | -1.94% | 662,407 |
| Jul 2, 2025 | 7.50 | 7.67 | 7.19 | 7.21 | 7.21 | -3.48% | 980,200 |
| Jun 30, 2025 | 7.40 | 7.50 | 7.31 | 7.47 | 7.47 | 0.27% | 711,000 |
| Jun 27, 2025 | 7.34 | 7.48 | 7.34 | 7.45 | 7.45 | 1.50% | 723,328 |
| Jun 26, 2025 | 7.32 | 7.37 | 7.25 | 7.34 | 7.34 | 0.55% | 609,200 |
| Jun 25, 2025 | 7.43 | 7.43 | 7.29 | 7.30 | 7.30 | -0.68% | 642,631 |
| Jun 24, 2025 | 7.28 | 7.50 | 7.27 | 7.35 | 7.35 | -1.74% | 1,210,025 |
| Jun 23, 2025 | 7.80 | 7.86 | 7.44 | 7.48 | 7.48 | -4.10% | 950,900 |
| Jun 20, 2025 | 7.73 | 7.82 | 7.59 | 7.80 | 7.80 | 0.52% | 3,776,740 |
| Jun 19, 2025 | 7.76 | 7.80 | 7.68 | 7.76 | 7.76 | 0.26% | 387,943 |
| Jun 18, 2025 | 7.53 | 7.79 | 7.51 | 7.74 | 7.74 | 3.34% | 1,515,600 |
| Jun 17, 2025 | 7.50 | 7.59 | 7.38 | 7.49 | 7.49 | 1.35% | 756,800 |
| Jun 16, 2025 | 7.11 | 7.48 | 7.11 | 7.39 | 7.39 | -0.27% | 1,118,100 |
| Jun 13, 2025 | 7.44 | 7.52 | 7.32 | 7.41 | 7.41 | 0.54% | 1,056,200 |
| Jun 12, 2025 | 7.17 | 7.39 | 7.12 | 7.37 | 7.34 | 2.93% | 1,179,600 |
| Jun 11, 2025 | 7.00 | 7.20 | 6.99 | 7.16 | 7.13 | 3.32% | 889,530 |
| Jun 10, 2025 | 6.99 | 7.01 | 6.90 | 6.93 | 6.90 | -0.86% | 625,400 |
| Jun 9, 2025 | 6.94 | 7.05 | 6.87 | 6.99 | 6.96 | 1.45% | 681,925 |
| Jun 6, 2025 | 6.86 | 6.97 | 6.84 | 6.89 | 6.86 | 1.32% | 682,500 |
| Jun 5, 2025 | 6.67 | 6.80 | 6.67 | 6.80 | 6.77 | 1.34% | 400,200 |