Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.940 | 6.100 | 5.930 | 6.060 | 5.563 | 1,250,900 |
| 2024-05-27 | 5.900 | 5.960 | 5.870 | 5.940 | 5.453 | 252,800 |
| 2024-05-24 | 5.840 | 5.940 | 5.830 | 5.860 | 5.379 | 892,400 |
| 2024-05-23 | 5.980 | 6.060 | 5.810 | 5.830 | 5.352 | 879,700 |
| 2024-05-22 | 5.940 | 6.010 | 5.870 | 5.960 | 5.471 | 1,235,900 |
| 2024-05-21 | 5.990 | 6.070 | 5.870 | 5.980 | 5.489 | 1,407,600 |
| 2024-05-17 | 6.030 | 6.110 | 5.940 | 6.020 | 5.526 | 1,729,500 |
| 2024-05-16 | 5.750 | 6.050 | 5.650 | 6.020 | 5.526 | 1,590,800 |
| 2024-05-15 | 5.760 | 5.890 | 5.650 | 5.870 | 5.388 | 975,500 |
| 2024-05-14 | 5.750 | 5.830 | 5.710 | 5.770 | 5.296 | 1,047,600 |
| 2024-05-13 | 5.710 | 5.820 | 5.680 | 5.800 | 5.324 | 447,700 |
| 2024-05-10 | 5.850 | 5.880 | 5.660 | 5.680 | 5.214 | 1,223,500 |
| 2024-05-09 | 5.790 | 5.950 | 5.740 | 5.830 | 5.352 | 970,000 |
| 2024-05-08 | 5.800 | 5.810 | 5.660 | 5.790 | 5.315 | 995,900 |
| 2024-05-07 | 5.830 | 5.920 | 5.760 | 5.840 | 5.361 | 738,200 |
| 2024-05-06 | 5.630 | 5.880 | 5.610 | 5.830 | 5.352 | 1,405,100 |
| 2024-05-03 | 5.550 | 5.620 | 5.500 | 5.600 | 5.140 | 806,300 |
| 2024-05-02 | 5.480 | 5.580 | 5.400 | 5.520 | 5.067 | 861,200 |
| 2024-05-01 | 5.650 | 5.660 | 5.450 | 5.470 | 5.021 | 946,100 |
| 2024-04-30 | 5.750 | 5.830 | 5.630 | 5.660 | 5.196 | 795,500 |
| 2024-04-29 | 5.640 | 5.810 | 5.620 | 5.770 | 5.296 | 1,048,700 |
| 2024-04-26 | 5.680 | 5.730 | 5.610 | 5.670 | 5.205 | 485,900 |
| 2024-04-25 | 5.620 | 5.690 | 5.530 | 5.670 | 5.205 | 609,300 |
| 2024-04-24 | 5.680 | 5.720 | 5.620 | 5.690 | 5.223 | 533,200 |
| 2024-04-23 | 5.540 | 5.730 | 5.490 | 5.720 | 5.251 | 689,100 |
| 2024-04-22 | 5.650 | 5.670 | 5.520 | 5.560 | 5.104 | 1,037,900 |
| 2024-04-19 | 5.470 | 5.910 | 5.450 | 5.650 | 5.186 | 3,187,800 |
| 2024-04-18 | 5.550 | 5.560 | 5.410 | 5.450 | 5.003 | 866,900 |
| 2024-04-17 | 5.300 | 5.620 | 5.260 | 5.560 | 5.104 | 2,717,200 |
| 2024-04-16 | 5.350 | 5.350 | 5.210 | 5.320 | 4.883 | 1,265,400 |
| 2024-04-15 | 5.530 | 5.550 | 5.350 | 5.380 | 4.938 | 1,066,200 |
| 2024-04-12 | 5.580 | 5.670 | 5.520 | 5.550 | 5.095 | 1,460,100 |
| 2024-04-11 | 5.570 | 5.600 | 5.470 | 5.520 | 5.067 | 2,102,500 |
| 2024-04-10 | 5.490 | 5.640 | 5.350 | 5.610 | 5.150 | 1,540,200 |
| 2024-04-09 | 5.390 | 5.580 | 5.370 | 5.540 | 5.085 | 1,155,300 |
| 2024-04-08 | 5.410 | 5.420 | 5.330 | 5.380 | 4.938 | 1,314,400 |
| 2024-04-05 | 5.390 | 5.500 | 5.370 | 5.410 | 4.966 | 1,651,300 |
| 2024-04-04 | 5.510 | 5.540 | 5.330 | 5.380 | 4.938 | 1,756,300 |
| 2024-04-03 | 5.360 | 5.530 | 5.340 | 5.510 | 5.058 | 1,615,700 |
| 2024-04-02 | 5.370 | 5.380 | 5.280 | 5.320 | 4.883 | 1,028,100 |
| 2024-04-01 | 5.360 | 5.400 | 5.280 | 5.330 | 4.893 | 1,341,300 |
| 2024-03-28 | 5.300 | 5.360 | 5.240 | 5.340 | 4.902 | 961,900 |
| 2024-03-27 | 5.180 | 5.340 | 5.160 | 5.310 | 4.874 | 1,273,900 |
| 2024-03-26 | 5.220 | 5.230 | 5.160 | 5.190 | 4.764 | 1,041,300 |
| 2024-03-25 | 5.130 | 5.250 | 5.130 | 5.190 | 4.764 | 650,000 |
| 2024-03-22 | 5.300 | 5.320 | 5.120 | 5.130 | 4.709 | 1,340,400 |
| 2024-03-21 | 5.310 | 5.420 | 5.300 | 5.330 | 4.893 | 991,900 |
| 2024-03-20 | 5.460 | 5.470 | 5.340 | 5.380 | 4.938 | 909,700 |
| 2024-03-19 | 5.300 | 5.430 | 5.300 | 5.390 | 4.948 | 1,119,500 |
| 2024-03-18 | 5.320 | 5.400 | 5.290 | 5.330 | 4.893 | 1,153,100 |
| 2024-03-15 | 5.260 | 5.460 | 5.260 | 5.300 | 4.865 | 3,354,400 |
| 2024-03-14 | 5.490 | 5.550 | 5.270 | 5.300 | 4.865 | 2,350,000 |
| 2024-03-13 | 5.540 | 5.620 | 5.480 | 5.500 | 4.957 | 711,900 |
| 2024-03-12 | 5.500 | 5.550 | 5.420 | 5.490 | 4.948 | 811,800 |
| 2024-03-11 | 5.520 | 5.560 | 5.460 | 5.510 | 4.966 | 988,000 |
| 2024-03-08 | 5.530 | 5.590 | 5.500 | 5.520 | 4.975 | 1,105,600 |
| 2024-03-07 | 5.500 | 5.590 | 5.480 | 5.520 | 4.975 | 936,700 |
| 2024-03-06 | 5.710 | 5.750 | 5.540 | 5.600 | 5.047 | 1,169,800 |
| 2024-03-05 | 5.600 | 5.780 | 5.540 | 5.710 | 5.146 | 1,666,700 |
| 2024-03-04 | 5.590 | 5.720 | 5.580 | 5.640 | 5.083 | 1,162,400 |
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.