Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.700	9.710	9.080	9.120	7.218	1,409,200
2022-06-28	9.330	9.540	9.180	9.510	7.527	1,532,500
2022-06-27	8.720	9.020	8.460	9.000	7.123	3,601,300
2022-06-24	8.600	8.800	8.380	8.510	6.735	1,989,600
2022-06-23	9.200	9.210	8.090	8.420	6.664	4,274,600
2022-06-22	8.930	9.330	8.680	9.200	7.281	1,364,000
2022-06-21	9.650	9.790	9.400	9.580	7.582	1,727,700
2022-06-20	9.260	9.520	9.120	9.340	7.392	1,130,400
2022-06-17	10.050	10.260	9.320	9.400	7.440	4,729,000
2022-06-16	10.520	10.770	10.090	10.150	8.033	2,787,600
2022-06-15	10.750	11.020	10.430	10.910	8.635	2,381,500
2022-06-14	11.640	11.870	10.550	10.660	8.437	3,673,500
2022-06-13	11.390	11.840	11.070	11.690	9.236	1,931,100
2022-06-10	11.950	12.060	11.580	11.850	9.363	3,238,200
2022-06-09	12.150	12.250	11.750	12.040	9.513	1,706,500
2022-06-08	12.390	12.480	12.090	12.320	9.734	2,917,500
2022-06-07	12.140	12.390	12.010	12.320	9.734	2,200,900
2022-06-06	11.850	12.410	11.810	12.250	9.679	2,735,600
2022-06-03	11.850	11.920	11.550	11.650	9.205	1,610,200
2022-06-02	11.700	11.930	11.600	11.840	9.355	1,615,500
2022-06-01	11.590	11.870	11.440	11.690	9.236	1,846,500
2022-05-31	11.740	11.860	11.220	11.400	9.007	2,141,500
2022-05-30	11.490	11.800	11.490	11.650	9.205	917,500
2022-05-27	11.270	11.480	11.080	11.470	9.062	1,436,200
2022-05-26	11.570	11.670	11.280	11.410	9.015	2,229,100
2022-05-25	11.030	11.660	11.000	11.560	9.133	3,348,300
2022-05-24	10.790	11.020	10.710	10.960	8.659	1,937,600
2022-05-20	10.730	10.800	10.360	10.590	8.367	1,042,900
2022-05-19	10.530	10.790	10.330	10.640	8.407	1,417,100
2022-05-18	11.000	11.100	10.540	10.700	8.454	1,800,500
2022-05-17	10.590	11.030	10.520	10.890	8.604	3,310,300
2022-05-16	10.090	10.580	10.050	10.340	8.170	2,644,200
2022-05-13	10.100	10.460	9.930	10.010	7.909	3,926,400
2022-05-12	9.680	9.930	9.100	9.640	7.616	4,923,300
2022-05-11	9.360	9.710	9.360	9.370	7.403	2,431,600
2022-05-10	9.280	9.500	8.980	9.280	7.332	2,680,600
2022-05-09	9.580	9.690	9.140	9.200	7.269	2,187,900
2022-05-06	10.030	10.160	9.760	9.900	7.822	2,925,100
2022-05-05	10.300	10.350	9.670	10.150	8.019	2,305,800
2022-05-04	10.060	10.290	9.900	10.250	8.098	2,274,700
2022-05-03	9.360	9.970	9.360	9.880	7.806	2,181,400
2022-05-02	9.240	9.400	8.990	9.350	7.387	1,068,300
2022-04-29	9.510	9.700	9.220	9.400	7.427	941,800
2022-04-28	9.440	9.560	9.050	9.520	7.522	1,354,700
2022-04-27	9.290	9.390	9.020	9.330	7.372	1,946,600
2022-04-26	9.350	9.420	9.010	9.160	7.237	2,038,200
2022-04-25	8.660	9.330	8.560	9.260	7.316	3,299,300
2022-04-22	9.350	9.560	9.010	9.110	7.198	2,971,200
2022-04-21	10.260	10.270	9.440	9.490	7.498	2,671,200
2022-04-20	9.880	10.200	9.790	10.130	8.004	1,930,000
2022-04-19	10.100	10.110	9.720	9.920	7.838	2,823,800
2022-04-18	10.150	10.530	10.020	10.280	8.122	2,713,200
2022-04-14	9.850	10.040	9.760	9.980	7.885	1,779,600
2022-04-13	9.580	9.940	9.560	9.820	7.759	1,748,400
2022-04-12	9.490	9.790	9.420	9.470	7.482	1,864,600
2022-04-11	9.540	9.540	9.150	9.330	7.372	1,629,300
2022-04-08	9.310	9.600	9.220	9.490	7.498	3,370,400
2022-04-07	9.070	9.370	8.930	9.310	7.356	2,515,000
2022-04-06	9.030	9.320	8.960	9.000	7.111	4,066,700
2022-04-05	8.770	9.040	8.770	8.930	7.056	3,133,700

← NewerPage 19 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.