Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.070	9.110	8.880	9.080	7.357	965,100
2022-12-19	9.300	9.360	8.950	9.100	7.373	1,028,600
2022-12-16	9.440	9.540	9.120	9.230	7.479	1,381,800
2022-12-15	9.470	9.610	9.330	9.550	7.738	1,075,500
2022-12-14	9.320	9.510	9.180	9.420	7.633	1,947,000
2022-12-13	9.620	9.730	9.250	9.310	7.527	1,869,100
2022-12-12	9.520	9.750	9.400	9.450	7.641	1,631,300
2022-12-09	9.650	9.750	9.440	9.500	7.681	634,800
2022-12-08	9.900	9.990	9.500	9.650	7.802	1,120,900
2022-12-07	9.580	9.900	9.460	9.700	7.843	1,405,000
2022-12-06	10.000	10.150	9.560	9.580	7.746	1,513,700
2022-12-05	10.500	10.550	9.990	10.050	8.126	2,024,900
2022-12-02	10.510	10.790	10.370	10.440	8.441	1,132,400
2022-12-01	10.880	10.980	10.530	10.620	8.587	915,000
2022-11-30	10.920	10.980	10.630	10.740	8.684	996,300
2022-11-29	10.620	10.940	10.620	10.820	8.748	2,118,400
2022-11-28	10.360	10.660	10.340	10.490	8.481	733,500
2022-11-25	10.740	10.810	10.600	10.630	8.595	619,700
2022-11-24	10.870	10.870	10.650	10.720	8.667	506,200
2022-11-23	10.840	11.050	10.770	10.860	8.781	697,800
2022-11-22	10.740	11.170	10.680	10.930	8.837	1,839,500
2022-11-21	10.510	10.750	10.290	10.600	8.570	637,400
2022-11-18	10.380	10.730	10.270	10.680	8.635	778,100
2022-11-17	10.550	10.650	10.280	10.650	8.611	942,700
2022-11-16	10.890	10.930	10.630	10.720	8.667	927,000
2022-11-15	10.880	11.100	10.650	10.970	8.870	960,600
2022-11-14	10.920	11.280	10.820	10.840	8.764	1,146,900
2022-11-11	10.900	11.010	10.670	10.890	8.805	1,674,400
2022-11-10	10.380	10.810	10.170	10.790	8.724	2,017,400
2022-11-09	10.540	10.540	9.980	10.030	8.110	1,305,800
2022-11-08	10.770	10.870	10.570	10.640	8.603	982,900
2022-11-07	10.800	11.090	10.790	10.880	8.797	2,024,800
2022-11-04	11.000	11.040	10.460	10.660	8.619	1,448,900
2022-11-03	10.460	10.860	10.400	10.760	8.700	868,400
2022-11-02	10.560	10.800	10.450	10.580	8.554	1,069,000
2022-11-01	10.660	10.810	10.500	10.540	8.522	1,016,600
2022-10-31	9.840	10.700	9.840	10.590	8.562	2,458,300
2022-10-28	10.170	10.250	9.800	9.820	7.940	1,304,100
2022-10-27	10.290	10.450	10.090	10.140	8.199	1,306,300
2022-10-26	10.160	10.380	10.130	10.260	8.296	1,266,700
2022-10-25	10.010	10.240	9.920	10.110	8.174	2,852,100
2022-10-24	9.940	10.250	9.900	10.020	8.101	1,913,800
2022-10-21	10.150	10.150	9.710	9.970	8.061	2,651,200
2022-10-20	10.250	10.560	10.160	10.200	8.247	1,911,700
2022-10-19	10.380	10.480	10.140	10.310	8.174	2,678,200
2022-10-18	10.590	10.770	10.140	10.320	8.182	1,678,400
2022-10-17	11.000	11.080	10.480	10.500	8.325	4,215,100
2022-10-14	11.790	11.800	10.670	10.860	8.610	4,802,400
2022-10-13	11.100	11.990	11.030	11.790	9.348	2,561,000
2022-10-12	10.700	11.360	10.610	11.200	8.880	2,297,900
2022-10-11	10.380	10.890	10.340	10.780	8.547	1,383,100
2022-10-07	10.790	10.970	10.570	10.640	8.436	1,116,100
2022-10-06	10.710	10.910	10.650	10.820	8.579	820,700
2022-10-05	10.570	10.900	10.280	10.730	8.507	999,900
2022-10-04	10.480	10.580	10.330	10.530	8.349	1,233,100
2022-10-03	10.140	10.280	9.980	10.170	8.063	1,277,300
2022-09-30	9.720	9.960	9.470	9.810	7.778	1,350,400
2022-09-29	9.850	9.860	9.330	9.810	7.778	1,136,100
2022-09-28	9.410	9.850	9.290	9.770	7.746	1,117,000
2022-09-27	9.350	9.440	9.040	9.370	7.429	1,700,600

← NewerPage 17 of 21 · 1,255 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.