Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.590 | 5.720 | 5.580 | 5.640 | 5.083 | 1,162,400 |
| 2024-03-01 | 5.440 | 5.560 | 5.410 | 5.540 | 4.993 | 868,500 |
| 2024-02-29 | 5.340 | 5.440 | 5.320 | 5.400 | 4.867 | 1,484,100 |
| 2024-02-28 | 5.350 | 5.410 | 5.300 | 5.340 | 4.813 | 520,200 |
| 2024-02-27 | 5.290 | 5.380 | 5.280 | 5.330 | 4.804 | 1,568,300 |
| 2024-02-26 | 5.280 | 5.330 | 5.190 | 5.250 | 4.732 | 1,115,000 |
| 2024-02-23 | 5.290 | 5.310 | 5.180 | 5.290 | 4.768 | 716,300 |
| 2024-02-22 | 5.380 | 5.420 | 5.300 | 5.350 | 4.822 | 781,900 |
| 2024-02-21 | 5.270 | 5.580 | 5.270 | 5.410 | 4.876 | 2,912,000 |
| 2024-02-20 | 5.280 | 5.300 | 5.150 | 5.220 | 4.705 | 1,139,700 |
| 2024-02-16 | 5.160 | 5.340 | 5.140 | 5.310 | 4.786 | 2,144,100 |
| 2024-02-15 | 4.820 | 5.210 | 4.820 | 5.190 | 4.677 | 2,756,900 |
| 2024-02-14 | 5.010 | 5.080 | 4.790 | 4.820 | 4.344 | 1,932,000 |
| 2024-02-13 | 5.150 | 5.160 | 4.880 | 4.960 | 4.470 | 2,402,200 |
| 2024-02-12 | 5.240 | 5.270 | 5.120 | 5.150 | 4.641 | 1,311,500 |
| 2024-02-09 | 5.350 | 5.380 | 5.200 | 5.250 | 4.732 | 1,174,900 |
| 2024-02-08 | 5.100 | 5.490 | 5.100 | 5.350 | 4.822 | 3,004,500 |
| 2024-02-07 | 4.700 | 5.110 | 4.660 | 5.100 | 4.596 | 2,682,400 |
| 2024-02-06 | 4.640 | 4.710 | 4.610 | 4.650 | 4.191 | 835,200 |
| 2024-02-05 | 4.800 | 4.800 | 4.610 | 4.640 | 4.182 | 1,396,700 |
| 2024-02-02 | 4.950 | 5.010 | 4.820 | 4.840 | 4.362 | 1,313,200 |
| 2024-02-01 | 5.070 | 5.110 | 4.960 | 4.960 | 4.470 | 1,362,300 |
| 2024-01-31 | 5.150 | 5.190 | 5.070 | 5.100 | 4.596 | 1,064,300 |
| 2024-01-30 | 5.180 | 5.240 | 5.100 | 5.150 | 4.641 | 1,154,300 |
| 2024-01-29 | 5.280 | 5.300 | 5.160 | 5.250 | 4.732 | 1,266,300 |
| 2024-01-26 | 5.320 | 5.350 | 5.210 | 5.330 | 4.804 | 1,007,200 |
| 2024-01-25 | 5.280 | 5.350 | 5.250 | 5.350 | 4.822 | 1,153,800 |
| 2024-01-24 | 5.170 | 5.280 | 5.160 | 5.250 | 4.732 | 1,423,600 |
| 2024-01-23 | 5.060 | 5.230 | 5.050 | 5.100 | 4.596 | 1,708,700 |
| 2024-01-22 | 4.900 | 5.100 | 4.800 | 5.070 | 4.569 | 2,304,500 |
| 2024-01-19 | 5.120 | 5.180 | 4.770 | 4.940 | 4.452 | 5,817,200 |
| 2024-01-18 | 5.250 | 5.280 | 4.950 | 5.220 | 4.705 | 6,884,000 |
| 2024-01-17 | 5.750 | 5.790 | 5.690 | 5.740 | 5.173 | 1,683,300 |
| 2024-01-16 | 6.020 | 6.020 | 5.760 | 5.830 | 5.254 | 2,723,800 |
| 2024-01-15 | 6.050 | 6.090 | 5.960 | 6.080 | 5.480 | 686,600 |
| 2024-01-12 | 5.950 | 6.100 | 5.920 | 6.080 | 5.480 | 3,089,700 |
| 2024-01-11 | 5.710 | 5.820 | 5.640 | 5.820 | 5.245 | 1,317,800 |
| 2024-01-10 | 5.800 | 5.880 | 5.610 | 5.680 | 5.119 | 3,747,700 |
| 2024-01-09 | 5.830 | 6.000 | 5.740 | 5.910 | 5.326 | 1,793,900 |
| 2024-01-08 | 5.750 | 5.780 | 5.630 | 5.780 | 5.209 | 1,333,900 |
| 2024-01-05 | 5.870 | 5.880 | 5.770 | 5.860 | 5.281 | 981,500 |
| 2024-01-04 | 5.930 | 5.970 | 5.810 | 5.860 | 5.281 | 1,152,400 |
| 2024-01-03 | 5.670 | 5.850 | 5.620 | 5.850 | 5.272 | 1,371,000 |
| 2024-01-02 | 5.770 | 5.860 | 5.640 | 5.670 | 5.110 | 2,021,600 |
| 2023-12-29 | 5.770 | 5.810 | 5.720 | 5.780 | 5.209 | 729,100 |
| 2023-12-28 | 5.760 | 5.840 | 5.700 | 5.770 | 5.200 | 1,355,100 |
| 2023-12-27 | 5.700 | 5.850 | 5.680 | 5.760 | 5.191 | 1,731,900 |
| 2023-12-22 | 5.790 | 5.840 | 5.720 | 5.740 | 5.173 | 2,145,000 |
| 2023-12-21 | 5.820 | 5.850 | 5.710 | 5.800 | 5.227 | 1,969,700 |
| 2023-12-20 | 5.850 | 6.000 | 5.790 | 5.830 | 5.254 | 2,805,700 |
| 2023-12-19 | 5.870 | 5.890 | 5.690 | 5.830 | 5.254 | 3,153,800 |
| 2023-12-18 | 6.030 | 6.080 | 5.830 | 5.900 | 5.317 | 2,426,700 |
| 2023-12-15 | 6.080 | 6.080 | 5.880 | 5.890 | 5.308 | 1,532,500 |
| 2023-12-14 | 6.140 | 6.260 | 6.050 | 6.070 | 5.471 | 2,333,300 |
| 2023-12-13 | 5.910 | 6.310 | 5.890 | 6.290 | 5.489 | 2,136,600 |
| 2023-12-12 | 6.020 | 6.080 | 5.780 | 5.910 | 5.157 | 2,321,000 |
| 2023-12-11 | 6.290 | 6.290 | 6.020 | 6.120 | 5.340 | 3,278,500 |
| 2023-12-08 | 6.350 | 6.430 | 6.310 | 6.390 | 5.576 | 957,000 |
| 2023-12-07 | 6.310 | 6.370 | 6.250 | 6.280 | 5.480 | 1,590,400 |
| 2023-12-06 | 6.460 | 6.500 | 6.280 | 6.290 | 5.489 | 1,664,700 |
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.