Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← BIR.TO stock page

Birchcliff Energy Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-207.9408.1007.8208.0906.7122,616,900
2023-03-177.8307.9407.7407.8906.54611,669,000
2023-03-167.8007.9607.6907.8706.5295,630,800
2023-03-158.1208.1407.8108.0206.6544,734,700
2023-03-148.4508.6208.3208.3906.9613,680,300
2023-03-138.4608.6708.3008.5606.9362,908,500
2023-03-108.8208.9108.5608.6006.9682,880,500
2023-03-098.8809.1408.8208.8307.1552,323,300
2023-03-088.5608.7908.5508.7807.1141,857,500
2023-03-078.6508.7108.5108.5706.944861,300
2023-03-068.6208.7408.5308.6507.0091,485,800
2023-03-038.5208.7908.4408.7707.1061,246,800
2023-03-028.5908.7108.4508.6106.9762,591,300
2023-03-018.4308.6308.2608.5506.9281,972,900
2023-02-288.3808.4908.2408.3906.7983,872,100
2023-02-278.5208.5308.3008.3706.7822,641,600
2023-02-248.1208.5008.0708.4706.8633,043,400
2023-02-238.0508.2108.0308.1606.6122,884,300
2023-02-228.0008.0907.8307.9106.4092,834,200
2023-02-218.0508.2707.9507.9606.4502,953,800
2023-02-178.3508.3808.0208.0406.5153,449,300
2023-02-168.5608.6308.2908.4506.8472,749,600
2023-02-158.7808.7808.5108.6206.9852,100,100
2023-02-148.5408.8608.4408.8107.1382,849,200
2023-02-138.4808.5808.4308.4706.863971,500
2023-02-108.5108.5508.4308.4806.8711,203,800
2023-02-098.5308.5908.3708.4106.814990,900
2023-02-088.6208.7108.4608.5006.8871,226,900
2023-02-078.4408.6708.4108.5706.9441,604,900
2023-02-068.4608.5308.2808.4006.8061,191,700
2023-02-038.4008.7308.3908.4406.8391,728,100
2023-02-028.4008.6208.2608.3106.7332,949,600
2023-02-018.5808.5808.2308.3606.7742,372,700
2023-01-318.3608.6208.3408.5306.9122,359,200
2023-01-308.5508.6008.2608.3806.7903,315,800
2023-01-278.9709.0208.5508.6807.0332,895,800
2023-01-268.9208.9208.4608.7307.0742,981,800
2023-01-259.1609.2008.8108.8607.1792,757,400
2023-01-249.3809.3809.1609.2107.4631,137,800
2023-01-239.4509.4509.2709.3807.6001,775,800
2023-01-209.0909.4308.9709.2207.4712,653,600
2023-01-198.9509.2108.6608.9707.2684,041,700
2023-01-189.1309.3508.6708.6907.0411,403,500
2023-01-179.1509.2208.9509.1307.3981,518,700
2023-01-169.0909.2709.0909.1607.422672,000
2023-01-139.1209.2908.8709.2207.4711,386,300
2023-01-128.7709.3608.7709.1407.4063,338,700
2023-01-118.5308.7508.4408.7007.0491,707,300
2023-01-108.3608.5708.2308.4506.8471,495,300
2023-01-098.4308.5608.2708.3306.750902,600
2023-01-068.2708.3808.1508.2806.7091,120,700
2023-01-058.0908.3408.0708.1606.6121,393,400
2023-01-048.1708.5108.1308.2306.6692,095,800
2023-01-039.2009.3108.2108.2606.6932,442,900
2022-12-309.3209.4909.3109.4307.641385,100
2022-12-299.1909.4009.1209.3807.6001,300,900
2022-12-289.6309.6309.1409.2007.4551,028,200
2022-12-239.2809.7409.2609.6307.8031,287,900
2022-12-229.5109.5809.0309.2407.487957,900
2022-12-219.2109.5709.2009.5307.7221,367,200
← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.0300 CAD
2026-06-150.0300 CAD
2026-03-130.0300 CAD
2025-12-150.0300 CAD
2025-09-150.0300 CAD
2025-06-130.0300 CAD
2025-03-140.0300 CAD
2024-12-130.1000 CAD
2024-09-130.1000 CAD
2024-06-140.1000 CAD
2024-03-140.1000 CAD
2023-12-140.2000 CAD
2023-09-140.2000 CAD
2023-06-140.2000 CAD
2023-03-140.2000 CAD
2022-12-140.0200 CAD
2022-10-200.2000 CAD
2022-09-140.0200 CAD
2022-06-140.0200 CAD
2022-03-140.0100 CAD
2021-12-140.0100 CAD
2021-09-140.0050 CAD
2021-06-140.0050 CAD
2021-03-120.0050 CAD
2020-12-140.0050 CAD
2020-09-140.0050 CAD
2020-06-120.0050 CAD
2020-03-130.0260 CAD
2019-12-130.0260 CAD
2019-09-130.0260 CAD
2019-06-140.0260 CAD
2019-03-140.0260 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.