Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.800	7.860	7.460	7.480	6.366	1,987,800
2023-06-13	7.980	8.090	7.910	7.940	6.587	1,387,700
2023-06-12	7.910	7.930	7.820	7.880	6.538	1,255,600
2023-06-09	8.010	8.010	7.920	7.950	6.596	608,800
2023-06-08	8.100	8.130	7.810	8.000	6.637	1,073,400
2023-06-07	7.840	8.130	7.820	8.120	6.737	1,566,000
2023-06-06	7.750	7.830	7.680	7.810	6.480	1,011,600
2023-06-05	8.000	8.090	7.760	7.800	6.471	1,333,200
2023-06-02	7.690	7.870	7.680	7.870	6.529	1,349,900
2023-06-01	7.630	7.730	7.550	7.560	6.272	1,393,100
2023-05-31	7.690	7.710	7.550	7.660	6.355	1,010,700
2023-05-30	7.750	7.830	7.670	7.730	6.413	572,500
2023-05-29	7.860	7.980	7.860	7.970	6.612	177,100
2023-05-26	7.850	7.880	7.770	7.870	6.529	486,000
2023-05-25	8.050	8.050	7.760	7.840	6.505	720,300
2023-05-24	8.110	8.170	8.020	8.100	6.720	768,000
2023-05-23	8.250	8.300	8.050	8.080	6.704	1,326,300
2023-05-19	8.050	8.300	8.030	8.220	6.820	1,722,000
2023-05-18	7.590	8.000	7.560	7.960	6.604	1,026,700
2023-05-17	7.640	7.650	7.430	7.630	6.330	1,317,400
2023-05-16	7.630	7.720	7.520	7.590	6.297	699,800
2023-05-15	7.640	7.640	7.550	7.620	6.322	958,900
2023-05-12	7.500	7.620	7.460	7.590	6.297	712,700
2023-05-11	7.770	7.770	7.340	7.400	6.139	1,852,000
2023-05-10	8.020	8.070	7.760	7.770	6.446	965,400
2023-05-09	7.770	8.030	7.700	7.970	6.612	998,100
2023-05-08	7.900	8.000	7.770	7.780	6.455	810,500
2023-05-05	7.800	7.870	7.730	7.800	6.471	772,300
2023-05-04	7.640	7.770	7.520	7.640	6.339	809,200
2023-05-03	7.610	7.660	7.470	7.600	6.305	870,300
2023-05-02	8.000	8.020	7.590	7.710	6.397	1,540,200
2023-05-01	8.090	8.150	8.000	8.050	6.679	880,900
2023-04-28	7.900	8.230	7.840	8.210	6.811	1,392,800
2023-04-27	7.900	8.030	7.830	7.890	6.546	886,000
2023-04-26	8.110	8.120	7.910	7.960	6.604	1,209,000
2023-04-25	8.130	8.160	8.010	8.130	6.745	914,400
2023-04-24	8.030	8.230	8.030	8.200	6.803	1,297,800
2023-04-21	8.020	8.080	7.940	8.030	6.662	714,100
2023-04-20	8.120	8.190	7.960	7.970	6.612	1,542,600
2023-04-19	8.100	8.220	8.030	8.220	6.820	1,674,100
2023-04-18	8.180	8.230	8.010	8.200	6.803	1,240,000
2023-04-17	8.290	8.340	8.190	8.200	6.803	1,320,500
2023-04-14	8.160	8.300	8.060	8.210	6.811	1,242,500
2023-04-13	8.100	8.210	8.020	8.170	6.778	1,037,200
2023-04-12	8.190	8.240	8.090	8.110	6.729	1,182,700
2023-04-11	7.990	8.170	7.990	8.120	6.737	1,118,000
2023-04-10	8.000	8.200	7.980	8.070	6.695	1,148,100
2023-04-06	7.910	7.990	7.810	7.990	6.629	1,764,600
2023-04-05	7.920	7.980	7.790	7.900	6.554	1,303,500
2023-04-04	8.000	8.000	7.720	7.910	6.563	1,466,300
2023-04-03	7.940	8.060	7.780	7.930	6.579	2,328,600
2023-03-31	7.630	7.830	7.590	7.660	6.355	1,540,800
2023-03-30	7.700	7.740	7.490	7.550	6.264	1,510,700
2023-03-29	7.770	7.840	7.580	7.650	6.347	1,570,600
2023-03-28	7.800	7.870	7.720	7.810	6.480	1,117,100
2023-03-27	7.870	7.870	7.580	7.810	6.480	2,361,400
2023-03-24	7.660	7.760	7.560	7.700	6.388	3,159,800
2023-03-23	8.000	8.160	7.710	7.800	6.471	2,235,300
2023-03-22	8.370	8.370	7.940	7.960	6.604	2,151,500
2023-03-21	8.220	8.390	8.150	8.330	6.911	2,215,400

← NewerPage 15 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.