Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	6.320	6.480	6.320	6.460	6.430	1,054,800
2026-07-20	6.260	6.340	6.230	6.310	6.280	573,100
2026-07-17	6.390	6.430	6.160	6.300	6.270	836,200
2026-07-16	6.300	6.390	6.280	6.320	6.290	437,200
2026-07-15	6.350	6.350	6.220	6.310	6.280	726,600
2026-07-14	6.400	6.440	6.270	6.340	6.310	590,700
2026-07-13	6.330	6.410	6.250	6.390	6.360	617,300
2026-07-10	6.360	6.360	6.180	6.230	6.201	921,800
2026-07-09	6.420	6.460	6.320	6.360	6.330	765,100
2026-07-08	6.430	6.510	6.380	6.470	6.440	1,080,500
2026-07-07	6.320	6.370	6.270	6.330	6.300	1,599,900
2026-07-06	6.310	6.390	6.250	6.290	6.261	1,131,700
2026-07-03	6.270	6.390	6.260	6.340	6.310	430,000
2026-07-02	6.160	6.270	6.130	6.240	6.211	1,377,600
2026-06-30	6.310	6.370	6.130	6.190	6.161	1,772,300
2026-06-29	6.310	6.380	6.280	6.350	6.320	1,054,200
2026-06-26	6.300	6.360	6.250	6.290	6.261	897,400
2026-06-25	6.270	6.340	6.230	6.300	6.270	780,800
2026-06-24	6.350	6.380	6.260	6.300	6.270	1,582,000
2026-06-23	6.450	6.530	6.330	6.480	6.450	1,163,100
2026-06-22	6.400	6.560	6.380	6.480	6.450	986,300
2026-06-19	6.330	6.510	6.330	6.440	6.410	1,019,900
2026-06-18	6.250	6.330	6.160	6.300	6.270	2,015,300
2026-06-17	6.200	6.460	6.190	6.280	6.251	1,339,000
2026-06-16	6.160	6.250	6.050	6.240	6.211	2,124,300
2026-06-15	6.220	6.310	6.110	6.240	6.211	1,363,400
2026-06-12	6.600	6.650	6.490	6.500	6.440	1,270,200
2026-06-11	6.790	6.830	6.560	6.630	6.568	976,400
2026-06-10	6.690	6.820	6.670	6.790	6.727	1,183,100
2026-06-09	6.840	6.850	6.560	6.680	6.618	1,700,000
2026-06-08	6.520	7.090	6.480	6.910	6.846	4,668,900
2026-06-05	6.800	6.800	6.450	6.460	6.400	917,600
2026-06-04	6.790	6.860	6.720	6.800	6.737	1,022,200
2026-06-03	6.810	6.970	6.740	6.870	6.806	1,283,300
2026-06-02	6.520	6.900	6.470	6.750	6.687	2,574,300
2026-06-01	6.520	6.650	6.470	6.540	6.479	1,479,600
2026-05-29	6.470	6.480	6.370	6.440	6.380	975,200
2026-05-28	6.400	6.500	6.340	6.440	6.380	1,478,900
2026-05-27	6.320	6.400	6.270	6.300	6.242	991,400
2026-05-26	6.560	6.610	6.380	6.420	6.360	863,700
2026-05-25	6.650	6.740	6.520	6.540	6.479	1,012,700
2026-05-22	6.800	6.920	6.780	6.850	6.786	1,189,500
2026-05-21	6.900	7.040	6.760	6.850	6.786	2,022,900
2026-05-20	6.900	6.990	6.760	6.860	6.796	1,730,500
2026-05-19	6.740	6.970	6.740	6.910	6.846	2,689,300
2026-05-15	6.700	6.730	6.580	6.590	6.529	1,371,700
2026-05-14	6.440	6.690	6.400	6.590	6.529	2,441,300
2026-05-13	6.500	6.500	6.290	6.320	6.261	996,800
2026-05-12	6.450	6.490	6.390	6.430	6.370	1,304,400
2026-05-11	6.440	6.450	6.330	6.360	6.301	755,000
2026-05-08	6.390	6.480	6.320	6.320	6.261	921,700
2026-05-07	6.300	6.440	6.230	6.400	6.341	1,247,100
2026-05-06	6.420	6.490	6.340	6.400	6.341	1,525,900
2026-05-05	6.420	6.650	6.420	6.610	6.549	995,500
2026-05-04	6.440	6.580	6.420	6.510	6.450	1,129,900
2026-05-01	6.420	6.430	6.300	6.410	6.351	686,000
2026-04-30	6.350	6.450	6.300	6.430	6.370	1,207,500
2026-04-29	6.300	6.380	6.270	6.370	6.311	1,382,700
2026-04-28	6.300	6.330	6.190	6.230	6.172	1,680,800
2026-04-27	6.060	6.270	6.000	6.230	6.172	2,853,000

← NewerPage 2 of 3 · 125 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.