Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.490	9.500	8.900	9.130	7.239	1,875,800
2022-09-23	10.000	10.000	9.210	9.550	7.572	3,329,100
2022-09-22	10.950	11.090	10.450	10.510	8.333	1,064,900
2022-09-21	11.200	11.320	10.850	10.860	8.610	1,628,700
2022-09-20	11.110	11.160	10.750	11.060	8.769	1,605,600
2022-09-19	10.840	11.200	10.710	11.110	8.809	1,097,400
2022-09-16	11.500	11.530	10.930	11.130	8.824	1,763,800
2022-09-15	11.470	11.630	11.410	11.540	9.149	898,600
2022-09-14	11.490	11.790	11.450	11.760	9.324	1,051,800
2022-09-13	11.390	11.590	11.220	11.330	8.967	673,500
2022-09-12	11.330	11.450	11.160	11.420	9.038	1,195,900
2022-09-09	11.220	11.270	11.030	11.230	8.888	532,500
2022-09-08	10.920	11.040	10.730	10.950	8.666	1,796,700
2022-09-07	10.870	11.040	10.620	10.950	8.666	987,400
2022-09-06	11.540	11.540	11.100	11.130	8.809	931,600
2022-09-02	11.660	11.690	11.410	11.460	9.070	1,000,300
2022-09-01	11.300	11.470	11.070	11.410	9.030	1,736,000
2022-08-31	11.350	11.760	11.240	11.570	9.157	1,143,600
2022-08-30	11.580	11.680	11.370	11.610	9.189	1,259,400
2022-08-29	11.800	12.080	11.780	11.810	9.347	1,380,900
2022-08-26	12.000	12.180	11.860	11.880	9.402	1,090,400
2022-08-25	12.250	12.390	11.910	11.980	9.482	1,363,600
2022-08-24	11.780	12.280	11.710	12.190	9.648	1,696,800
2022-08-23	11.810	12.090	11.650	11.720	9.276	1,923,800
2022-08-22	11.260	11.660	11.140	11.610	9.189	1,906,400
2022-08-19	10.610	11.390	10.610	11.260	8.912	1,936,400
2022-08-18	10.660	10.940	10.620	10.800	8.548	1,498,200
2022-08-17	10.430	10.570	10.290	10.520	8.326	1,657,000
2022-08-16	10.250	10.570	10.080	10.320	8.168	1,995,300
2022-08-15	9.790	10.140	9.550	10.070	7.970	2,047,400
2022-08-12	10.200	10.420	10.050	10.200	8.073	1,445,400
2022-08-11	10.080	10.440	9.820	10.300	8.152	2,907,900
2022-08-10	9.520	9.850	9.390	9.810	7.764	1,562,200
2022-08-09	9.320	9.550	9.320	9.480	7.503	1,139,200
2022-08-08	9.420	9.490	9.110	9.250	7.321	1,075,400
2022-08-05	8.990	9.530	8.920	9.460	7.487	1,169,900
2022-08-04	9.380	9.380	9.030	9.080	7.186	1,245,100
2022-08-03	9.740	9.780	9.200	9.470	7.495	1,151,400
2022-08-02	9.600	9.780	9.560	9.700	7.677	1,349,100
2022-07-29	9.800	9.940	9.700	9.840	7.788	1,694,600
2022-07-28	9.700	9.850	9.440	9.630	7.622	992,100
2022-07-27	9.420	9.590	9.350	9.530	7.542	991,200
2022-07-26	9.630	9.740	9.300	9.380	7.424	1,487,100
2022-07-25	8.980	9.470	8.830	9.410	7.448	1,134,000
2022-07-22	8.880	9.090	8.840	8.840	6.996	873,200
2022-07-21	8.940	8.990	8.680	8.860	7.012	1,254,200
2022-07-20	8.780	9.230	8.670	9.210	7.289	1,024,000
2022-07-19	8.910	9.070	8.800	8.860	7.012	905,700
2022-07-18	8.750	9.060	8.700	8.910	7.052	821,900
2022-07-15	8.670	8.670	8.360	8.520	6.743	991,900
2022-07-14	8.160	8.470	7.950	8.460	6.696	1,599,200
2022-07-13	8.160	8.480	8.160	8.400	6.648	1,292,800
2022-07-12	8.260	8.350	8.070	8.300	6.569	1,108,800
2022-07-11	8.410	8.560	8.240	8.560	6.775	910,000
2022-07-08	8.710	8.780	8.240	8.590	6.799	1,208,400
2022-07-07	8.270	8.710	8.200	8.660	6.854	1,698,000
2022-07-06	8.040	8.330	7.560	7.970	6.308	2,515,500
2022-07-05	8.660	8.800	7.980	8.210	6.498	2,790,400
2022-07-04	8.900	9.110	8.750	9.030	7.147	588,700
2022-06-30	8.800	9.160	8.580	8.750	6.925	2,188,200

← NewerPage 18 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.