Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.540	8.580	8.410	8.500	7.234	824,700
2023-09-08	8.460	8.540	8.460	8.500	7.234	562,500
2023-09-07	8.510	8.590	8.320	8.420	7.166	1,410,600
2023-09-06	8.550	8.590	8.440	8.520	7.251	1,029,400
2023-09-05	8.500	8.640	8.460	8.560	7.285	1,337,500
2023-09-01	8.400	8.530	8.390	8.450	7.192	1,221,700
2023-08-31	8.260	8.400	8.240	8.350	7.107	1,088,600
2023-08-30	8.210	8.320	8.210	8.260	7.030	508,500
2023-08-29	8.000	8.220	7.960	8.180	6.962	853,900
2023-08-28	7.890	8.090	7.890	8.000	6.809	757,800
2023-08-25	7.810	7.930	7.780	7.850	6.681	784,900
2023-08-24	7.870	7.870	7.730	7.760	6.604	729,000
2023-08-23	8.200	8.220	7.830	7.910	6.732	2,273,500
2023-08-22	8.240	8.340	8.220	8.260	7.030	607,700
2023-08-21	8.350	8.400	8.220	8.250	7.022	818,600
2023-08-18	8.230	8.310	8.180	8.290	7.056	428,200
2023-08-17	8.200	8.340	8.200	8.290	7.056	781,600
2023-08-16	8.150	8.280	8.080	8.090	6.885	809,000
2023-08-15	8.320	8.320	8.170	8.200	6.979	636,100
2023-08-14	8.350	8.410	8.210	8.400	7.149	1,087,800
2023-08-11	8.260	8.630	8.230	8.390	7.141	1,535,100
2023-08-10	8.500	8.590	8.260	8.270	7.039	1,194,400
2023-08-09	8.500	8.680	8.450	8.570	7.294	1,633,900
2023-08-08	7.980	8.320	7.950	8.280	7.047	1,716,300
2023-08-04	7.980	8.120	7.910	8.020	6.826	712,800
2023-08-03	7.750	8.020	7.700	7.970	6.783	879,100
2023-08-02	7.820	7.860	7.710	7.720	6.570	1,023,200
2023-08-01	7.810	7.900	7.750	7.900	6.724	406,400
2023-07-31	7.860	7.950	7.820	7.880	6.707	610,500
2023-07-28	7.630	7.840	7.610	7.820	6.656	932,600
2023-07-27	7.720	7.730	7.600	7.620	6.485	708,100
2023-07-26	7.620	7.730	7.610	7.680	6.536	453,100
2023-07-25	7.760	7.760	7.600	7.700	6.553	980,000
2023-07-24	7.700	7.800	7.660	7.760	6.604	1,030,000
2023-07-21	7.740	7.780	7.610	7.650	6.511	580,200
2023-07-20	7.700	7.890	7.660	7.720	6.570	999,600
2023-07-19	7.640	7.720	7.600	7.650	6.511	803,000
2023-07-18	7.490	7.650	7.460	7.610	6.477	1,106,000
2023-07-17	7.470	7.530	7.390	7.430	6.324	1,575,300
2023-07-14	7.730	7.750	7.460	7.470	6.358	1,925,100
2023-07-13	7.990	8.030	7.700	7.730	6.579	1,532,600
2023-07-12	8.200	8.220	8.010	8.010	6.817	770,800
2023-07-11	8.140	8.220	8.090	8.150	6.936	759,200
2023-07-10	7.980	8.190	7.950	8.090	6.885	839,200
2023-07-07	7.690	8.040	7.660	7.950	6.766	1,264,900
2023-07-06	7.780	7.830	7.660	7.700	6.553	601,300
2023-07-05	7.920	7.950	7.750	7.860	6.690	740,500
2023-07-04	7.850	7.920	7.840	7.890	6.715	333,800
2023-06-30	7.850	7.920	7.770	7.840	6.673	976,000
2023-06-29	7.620	7.810	7.620	7.810	6.647	844,900
2023-06-28	7.700	7.770	7.540	7.650	6.511	763,400
2023-06-27	7.610	7.780	7.560	7.690	6.545	700,900
2023-06-26	7.450	7.660	7.450	7.620	6.485	645,100
2023-06-23	7.400	7.460	7.310	7.440	6.332	672,200
2023-06-22	7.650	7.650	7.420	7.500	6.383	911,000
2023-06-21	7.530	7.760	7.500	7.750	6.596	1,439,200
2023-06-20	7.620	7.640	7.460	7.530	6.409	961,400
2023-06-19	7.630	7.700	7.610	7.700	6.553	298,000
2023-06-16	7.710	7.730	7.550	7.650	6.511	974,500
2023-06-15	7.510	7.710	7.460	7.700	6.553	1,348,400

← NewerPage 14 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.