Birchcliff Energy Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.550	6.590	6.470	6.480	5.654	1,570,500
2023-12-04	6.570	6.590	6.460	6.500	5.672	1,651,500
2023-12-01	6.550	6.630	6.420	6.590	5.750	1,116,200
2023-11-30	6.620	6.650	6.450	6.500	5.672	1,747,700
2023-11-29	6.650	6.660	6.520	6.580	5.742	1,025,400
2023-11-28	6.680	6.700	6.550	6.560	5.724	1,825,000
2023-11-27	6.800	6.840	6.660	6.670	5.820	1,767,200
2023-11-24	6.780	6.890	6.760	6.820	5.951	1,153,400
2023-11-23	6.690	6.790	6.630	6.760	5.899	488,800
2023-11-22	6.570	6.750	6.500	6.630	5.785	2,003,000
2023-11-21	6.700	6.760	6.640	6.640	5.794	1,100,000
2023-11-20	6.920	6.940	6.680	6.710	5.855	2,055,200
2023-11-17	6.720	6.940	6.610	6.900	6.021	1,515,900
2023-11-16	7.010	7.010	6.550	6.660	5.811	4,162,800
2023-11-15	7.320	7.320	6.950	7.030	6.134	4,377,700
2023-11-14	7.530	7.550	7.420	7.480	6.527	981,300
2023-11-13	7.550	7.640	7.480	7.510	6.553	824,600
2023-11-10	7.460	7.560	7.410	7.520	6.562	564,700
2023-11-09	7.430	7.540	7.380	7.400	6.457	677,800
2023-11-08	7.530	7.630	7.400	7.410	6.466	1,240,600
2023-11-07	7.710	7.790	7.550	7.550	6.588	1,449,200
2023-11-06	7.950	7.970	7.690	7.830	6.832	1,441,300
2023-11-03	8.090	8.110	7.910	7.950	6.937	838,200
2023-11-02	7.760	8.090	7.760	8.070	7.042	1,405,800
2023-11-01	7.670	7.820	7.610	7.760	6.771	726,700
2023-10-31	7.690	7.740	7.590	7.660	6.684	1,400,800
2023-10-30	7.650	7.730	7.460	7.590	6.623	988,900
2023-10-27	7.710	7.750	7.600	7.690	6.710	1,139,800
2023-10-26	7.530	7.680	7.440	7.640	6.667	1,295,100
2023-10-25	7.570	7.620	7.470	7.590	6.623	643,600
2023-10-24	7.630	7.680	7.530	7.570	6.605	1,013,800
2023-10-23	7.640	7.680	7.530	7.610	6.640	795,300
2023-10-20	7.840	7.860	7.660	7.700	6.719	973,400
2023-10-19	7.840	7.930	7.770	7.850	6.850	871,000
2023-10-18	7.950	7.980	7.790	7.870	6.867	963,200
2023-10-17	7.820	7.950	7.820	7.920	6.911	777,100
2023-10-16	7.890	7.910	7.720	7.900	6.893	1,115,500
2023-10-13	7.900	7.960	7.800	7.850	6.850	858,700
2023-10-12	7.940	7.950	7.680	7.820	6.824	1,119,100
2023-10-11	7.900	7.980	7.780	7.880	6.876	1,117,700
2023-10-10	7.950	7.970	7.790	7.880	6.876	1,514,300
2023-10-06	7.430	7.710	7.330	7.680	6.701	1,360,700
2023-10-05	7.240	7.440	7.170	7.420	6.475	1,356,900
2023-10-04	7.450	7.450	7.200	7.270	6.344	1,457,400
2023-10-03	7.500	7.540	7.410	7.480	6.527	1,024,800
2023-10-02	7.760	7.780	7.450	7.490	6.536	1,420,300
2023-09-29	7.820	7.850	7.720	7.740	6.754	1,153,400
2023-09-28	7.680	7.880	7.670	7.810	6.815	1,357,200
2023-09-27	7.580	7.820	7.570	7.700	6.719	1,327,600
2023-09-26	7.560	7.640	7.410	7.460	6.510	783,900
2023-09-25	7.440	7.660	7.440	7.630	6.658	2,159,600
2023-09-22	7.570	7.650	7.420	7.470	6.518	1,215,100
2023-09-21	7.720	7.790	7.470	7.510	6.553	1,679,000
2023-09-20	7.770	7.840	7.670	7.690	6.710	1,823,500
2023-09-19	8.130	8.190	7.740	7.810	6.815	3,405,900
2023-09-18	8.200	8.200	8.020	8.080	7.051	1,550,700
2023-09-15	8.200	8.260	8.100	8.160	7.120	1,486,800
2023-09-14	8.060	8.170	8.020	8.140	7.103	1,765,600
2023-09-13	8.590	8.590	8.010	8.120	6.911	4,575,900
2023-09-12	8.530	8.580	8.470	8.540	7.268	1,935,700

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.