Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	8.770	9.040	8.770	8.930	7.056	3,133,700
2022-04-04	8.800	8.820	8.510	8.720	6.890	1,748,200
2022-04-01	8.360	8.830	8.320	8.670	6.850	1,766,200
2022-03-31	8.200	8.530	8.100	8.360	6.605	1,732,600
2022-03-30	8.300	8.570	8.220	8.270	6.534	1,813,600
2022-03-29	8.180	8.300	8.040	8.270	6.534	1,986,600
2022-03-28	8.260	8.440	8.200	8.320	6.574	1,325,800
2022-03-25	7.790	8.510	7.650	8.460	6.684	3,839,000
2022-03-24	7.500	7.860	7.360	7.820	6.179	2,699,200
2022-03-23	7.440	7.500	7.360	7.430	5.870	2,103,300
2022-03-22	7.310	7.550	7.270	7.320	5.783	1,986,900
2022-03-21	7.030	7.310	6.940	7.310	5.776	3,275,600
2022-03-18	6.980	7.110	6.860	6.860	5.420	1,739,700
2022-03-17	6.750	7.060	6.730	6.970	5.507	2,004,500
2022-03-16	6.530	6.640	6.440	6.590	5.207	896,000
2022-03-15	6.350	6.580	6.080	6.510	5.144	2,357,400
2022-03-14	6.750	6.770	6.260	6.480	5.120	3,108,300
2022-03-11	7.020	7.080	6.840	6.860	5.412	1,249,500
2022-03-10	6.900	7.090	6.820	7.070	5.578	1,846,300
2022-03-09	6.750	6.980	6.600	6.850	5.404	2,243,800
2022-03-08	7.040	7.090	6.800	6.970	5.499	3,117,800
2022-03-07	7.160	7.240	6.880	6.960	5.491	2,960,900
2022-03-04	6.920	7.120	6.920	7.080	5.586	2,260,200
2022-03-03	7.000	7.040	6.820	6.910	5.452	1,270,500
2022-03-02	7.030	7.100	6.810	6.960	5.491	2,251,900
2022-03-01	6.870	7.170	6.870	6.930	5.467	2,987,500
2022-02-28	6.720	6.840	6.690	6.740	5.317	1,512,800
2022-02-25	6.400	6.640	6.380	6.620	5.223	1,609,700
2022-02-24	6.640	6.650	6.240	6.440	5.081	1,794,300
2022-02-23	6.430	6.550	6.330	6.390	5.041	1,003,400
2022-02-22	6.330	6.500	6.250	6.370	5.026	1,267,300
2022-02-18	6.450	6.450	6.270	6.280	4.955	1,146,100
2022-02-17	6.790	6.820	6.460	6.490	5.120	1,594,900
2022-02-16	6.600	6.890	6.530	6.800	5.365	2,497,900
2022-02-15	6.390	6.550	6.310	6.540	5.160	1,232,800
2022-02-14	6.490	6.570	6.400	6.500	5.128	1,615,000
2022-02-11	6.500	6.560	6.380	6.510	5.136	2,696,300
2022-02-10	6.540	6.610	6.390	6.450	5.089	2,357,600
2022-02-09	6.510	6.660	6.460	6.630	5.231	1,121,400
2022-02-08	6.730	6.730	6.400	6.450	5.089	1,759,600
2022-02-07	6.950	6.990	6.760	6.770	5.341	2,091,500
2022-02-04	6.970	7.150	6.900	6.930	5.467	1,995,400
2022-02-03	6.700	6.980	6.680	6.850	5.404	1,654,800
2022-02-02	6.640	6.930	6.630	6.880	5.428	2,753,100
2022-02-01	6.250	6.520	6.150	6.520	5.144	1,577,400
2022-01-31	6.300	6.390	6.230	6.270	4.947	1,885,900
2022-01-28	6.200	6.420	6.170	6.290	4.962	2,620,300
2022-01-27	6.140	6.210	5.940	6.080	4.797	1,774,200
2022-01-26	6.270	6.280	5.880	5.960	4.702	1,961,800
2022-01-25	5.780	6.110	5.580	6.040	4.765	1,657,900
2022-01-24	5.490	5.850	5.420	5.830	4.600	2,492,600
2022-01-21	6.000	6.030	5.610	5.690	4.489	3,642,200
2022-01-20	6.430	6.440	6.050	6.090	4.805	2,730,200
2022-01-19	6.820	6.820	6.330	6.340	5.002	1,689,300
2022-01-18	7.030	7.100	6.690	6.700	5.286	1,306,800
2022-01-17	6.930	7.000	6.850	6.990	5.515	628,800
2022-01-14	6.760	6.890	6.630	6.870	5.420	1,731,400
2022-01-13	7.210	7.250	6.770	6.810	5.373	2,220,000
2022-01-12	7.080	7.340	7.080	7.310	5.767	2,157,200
2022-01-11	6.800	7.010	6.780	7.000	5.523	2,046,900

← NewerPage 20 of 21 · 1,260 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.