Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.160 | 6.180 | 6.050 | 6.080 | 5.673 | 383,100 |
| 2024-08-21 | 6.080 | 6.200 | 6.080 | 6.160 | 5.747 | 794,800 |
| 2024-08-20 | 6.120 | 6.160 | 6.040 | 6.080 | 5.673 | 782,800 |
| 2024-08-19 | 6.190 | 6.300 | 6.100 | 6.120 | 5.710 | 1,442,400 |
| 2024-08-16 | 6.210 | 6.280 | 6.160 | 6.170 | 5.757 | 696,800 |
| 2024-08-15 | 6.280 | 6.430 | 6.150 | 6.300 | 5.878 | 1,538,700 |
| 2024-08-14 | 6.110 | 6.280 | 6.070 | 6.180 | 5.766 | 969,700 |
| 2024-08-13 | 5.920 | 6.140 | 5.920 | 6.100 | 5.691 | 901,000 |
| 2024-08-12 | 5.650 | 5.990 | 5.650 | 5.960 | 5.561 | 976,400 |
| 2024-08-09 | 5.690 | 5.700 | 5.550 | 5.620 | 5.244 | 604,200 |
| 2024-08-08 | 5.620 | 5.710 | 5.580 | 5.680 | 5.300 | 632,200 |
| 2024-08-07 | 5.700 | 5.740 | 5.540 | 5.560 | 5.188 | 837,600 |
| 2024-08-06 | 5.580 | 5.650 | 5.520 | 5.590 | 5.216 | 1,391,700 |
| 2024-08-02 | 5.730 | 5.730 | 5.560 | 5.620 | 5.244 | 1,181,900 |
| 2024-08-01 | 5.990 | 6.000 | 5.750 | 5.830 | 5.440 | 1,054,700 |
| 2024-07-31 | 5.940 | 6.020 | 5.900 | 5.990 | 5.589 | 751,700 |
| 2024-07-30 | 5.830 | 5.890 | 5.800 | 5.880 | 5.486 | 584,000 |
| 2024-07-29 | 5.960 | 5.980 | 5.790 | 5.850 | 5.458 | 1,267,000 |
| 2024-07-26 | 6.040 | 6.040 | 5.890 | 5.950 | 5.552 | 836,400 |
| 2024-07-25 | 6.020 | 6.060 | 5.910 | 6.030 | 5.626 | 572,900 |
| 2024-07-24 | 6.160 | 6.230 | 6.020 | 6.040 | 5.636 | 670,500 |
| 2024-07-23 | 6.190 | 6.190 | 6.060 | 6.130 | 5.719 | 420,200 |
| 2024-07-22 | 6.070 | 6.260 | 6.060 | 6.230 | 5.813 | 701,000 |
| 2024-07-19 | 6.140 | 6.190 | 6.040 | 6.050 | 5.645 | 674,600 |
| 2024-07-18 | 6.260 | 6.290 | 6.080 | 6.160 | 5.747 | 1,266,700 |
| 2024-07-17 | 6.330 | 6.420 | 6.230 | 6.260 | 5.841 | 1,409,700 |
| 2024-07-16 | 6.340 | 6.380 | 6.260 | 6.330 | 5.906 | 798,000 |
| 2024-07-15 | 6.390 | 6.430 | 6.300 | 6.350 | 5.925 | 747,500 |
| 2024-07-12 | 6.420 | 6.540 | 6.360 | 6.390 | 5.962 | 1,639,500 |
| 2024-07-11 | 6.080 | 6.490 | 6.020 | 6.400 | 5.971 | 1,559,000 |
| 2024-07-10 | 6.080 | 6.130 | 6.000 | 6.070 | 5.664 | 1,093,200 |
| 2024-07-09 | 6.350 | 6.360 | 6.050 | 6.070 | 5.664 | 976,100 |
| 2024-07-08 | 6.190 | 6.330 | 6.120 | 6.320 | 5.897 | 1,024,000 |
| 2024-07-05 | 6.320 | 6.370 | 6.150 | 6.200 | 5.785 | 2,925,100 |
| 2024-07-04 | 6.240 | 6.410 | 6.240 | 6.330 | 5.906 | 697,300 |
| 2024-07-03 | 6.020 | 6.320 | 6.020 | 6.260 | 5.841 | 1,696,400 |
| 2024-07-02 | 6.000 | 6.060 | 5.960 | 6.010 | 5.608 | 766,100 |
| 2024-06-28 | 6.120 | 6.120 | 5.960 | 6.010 | 5.608 | 921,700 |
| 2024-06-27 | 6.020 | 6.100 | 5.980 | 6.070 | 5.664 | 379,700 |
| 2024-06-26 | 6.100 | 6.120 | 5.950 | 6.000 | 5.598 | 519,800 |
| 2024-06-25 | 6.210 | 6.250 | 6.100 | 6.120 | 5.710 | 1,271,500 |
| 2024-06-24 | 5.870 | 6.310 | 5.870 | 6.250 | 5.831 | 1,657,900 |
| 2024-06-21 | 6.010 | 6.010 | 5.870 | 5.870 | 5.477 | 1,114,700 |
| 2024-06-20 | 5.960 | 6.070 | 5.950 | 6.010 | 5.608 | 1,474,400 |
| 2024-06-19 | 6.030 | 6.080 | 5.950 | 6.000 | 5.598 | 201,200 |
| 2024-06-18 | 6.000 | 6.100 | 6.000 | 6.040 | 5.636 | 692,500 |
| 2024-06-17 | 6.000 | 6.050 | 5.930 | 6.000 | 5.598 | 1,346,300 |
| 2024-06-14 | 6.060 | 6.140 | 5.940 | 6.000 | 5.598 | 1,074,900 |
| 2024-06-13 | 6.310 | 6.310 | 6.140 | 6.180 | 5.673 | 748,000 |
| 2024-06-12 | 6.450 | 6.530 | 6.310 | 6.330 | 5.811 | 1,337,700 |
| 2024-06-11 | 6.350 | 6.380 | 6.250 | 6.370 | 5.847 | 1,333,400 |
| 2024-06-10 | 6.250 | 6.440 | 6.220 | 6.390 | 5.866 | 1,688,100 |
| 2024-06-07 | 6.170 | 6.220 | 6.130 | 6.130 | 5.627 | 1,284,900 |
| 2024-06-06 | 5.990 | 6.240 | 5.990 | 6.210 | 5.700 | 1,509,500 |
| 2024-06-05 | 5.890 | 5.990 | 5.820 | 5.980 | 5.489 | 1,072,200 |
| 2024-06-04 | 6.020 | 6.030 | 5.860 | 5.860 | 5.379 | 1,925,400 |
| 2024-06-03 | 6.260 | 6.260 | 5.990 | 6.080 | 5.581 | 1,451,600 |
| 2024-05-31 | 6.100 | 6.220 | 6.060 | 6.210 | 5.700 | 1,094,800 |
| 2024-05-30 | 5.950 | 6.160 | 5.900 | 6.100 | 5.599 | 1,229,700 |
| 2024-05-29 | 6.010 | 6.060 | 5.920 | 5.970 | 5.480 | 1,056,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0300 CAD |
| 2026-06-15 | 0.0300 CAD |
| 2026-03-13 | 0.0300 CAD |
| 2025-12-15 | 0.0300 CAD |
| 2025-09-15 | 0.0300 CAD |
| 2025-06-13 | 0.0300 CAD |
| 2025-03-14 | 0.0300 CAD |
| 2024-12-13 | 0.1000 CAD |
| 2024-09-13 | 0.1000 CAD |
| 2024-06-14 | 0.1000 CAD |
| 2024-03-14 | 0.1000 CAD |
| 2023-12-14 | 0.2000 CAD |
| 2023-09-14 | 0.2000 CAD |
| 2023-06-14 | 0.2000 CAD |
| 2023-03-14 | 0.2000 CAD |
| 2022-12-14 | 0.0200 CAD |
| 2022-10-20 | 0.2000 CAD |
| 2022-09-14 | 0.0200 CAD |
| 2022-06-14 | 0.0200 CAD |
| 2022-03-14 | 0.0100 CAD |
| 2021-12-14 | 0.0100 CAD |
| 2021-09-14 | 0.0050 CAD |
| 2021-06-14 | 0.0050 CAD |
| 2021-03-12 | 0.0050 CAD |
| 2020-12-14 | 0.0050 CAD |
| 2020-09-14 | 0.0050 CAD |
| 2020-06-12 | 0.0050 CAD |
| 2020-03-13 | 0.0260 CAD |
| 2019-12-13 | 0.0260 CAD |
| 2019-09-13 | 0.0260 CAD |
| 2019-06-14 | 0.0260 CAD |
| 2019-03-14 | 0.0260 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.