Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	6.500	6.750	6.460	6.750	5.325	1,668,300
2022-01-07	6.370	6.520	6.360	6.490	5.120	1,239,100
2022-01-06	6.370	6.490	6.260	6.310	4.978	1,140,600
2022-01-05	6.490	6.600	6.270	6.280	4.955	1,521,400
2022-01-04	6.510	6.700	6.440	6.450	5.089	1,133,200
2021-12-31	6.370	6.460	6.300	6.460	5.097	721,200
2021-12-30	6.660	6.670	6.390	6.390	5.041	833,600
2021-12-29	6.750	6.820	6.560	6.640	5.239	1,004,300
2021-12-24	6.420	6.460	6.370	6.450	5.089	183,100
2021-12-23	6.520	6.590	6.410	6.420	5.065	1,014,400
2021-12-22	6.430	6.610	6.360	6.520	5.144	587,600
2021-12-21	6.250	6.480	6.210	6.450	5.089	733,200
2021-12-20	6.010	6.180	5.890	6.160	4.860	822,900
2021-12-17	6.330	6.330	6.070	6.170	4.868	1,590,700
2021-12-16	6.300	6.530	6.250	6.400	5.049	1,286,700
2021-12-15	6.210	6.280	5.990	6.270	4.947	1,837,600
2021-12-14	6.470	6.540	6.250	6.270	4.947	1,288,100
2021-12-13	6.620	6.770	6.520	6.540	5.152	1,510,200
2021-12-10	6.700	6.700	6.460	6.650	5.238	853,300
2021-12-09	6.620	6.650	6.470	6.620	5.215	1,016,200
2021-12-08	6.840	6.840	6.640	6.690	5.270	1,237,500
2021-12-07	6.470	6.790	6.470	6.750	5.317	1,229,300
2021-12-06	6.390	6.550	6.210	6.350	5.002	2,681,700
2021-12-03	6.510	6.720	6.440	6.510	5.128	1,369,200
2021-12-02	6.300	6.640	6.140	6.510	5.128	1,808,300
2021-12-01	6.580	6.800	6.340	6.380	5.026	1,630,100
2021-11-30	6.860	6.930	6.360	6.490	5.112	4,249,400
2021-11-29	7.120	7.210	6.870	6.990	5.506	1,273,500
2021-11-26	6.680	7.000	6.600	6.960	5.483	2,365,900
2021-11-25	7.300	7.380	7.240	7.290	5.743	802,100
2021-11-24	7.290	7.370	7.220	7.300	5.750	1,430,600
2021-11-23	7.320	7.530	7.180	7.310	5.758	2,133,200
2021-11-22	7.330	7.410	7.210	7.250	5.711	2,912,200
2021-11-19	7.570	7.600	7.350	7.460	5.877	2,366,300
2021-11-18	7.640	7.850	7.600	7.700	6.066	1,075,000
2021-11-17	7.700	7.840	7.520	7.630	6.010	1,672,300
2021-11-16	7.700	7.830	7.560	7.770	6.121	1,280,200
2021-11-15	7.740	7.790	7.570	7.700	6.066	1,498,900
2021-11-12	7.610	7.800	7.490	7.790	6.136	2,347,700
2021-11-11	7.210	7.760	7.210	7.660	6.034	3,597,600
2021-11-10	7.130	7.250	7.010	7.100	5.593	1,461,100
2021-11-09	7.130	7.180	6.910	7.160	5.640	1,418,400
2021-11-08	7.180	7.290	7.070	7.120	5.609	1,462,200
2021-11-05	7.170	7.200	6.940	7.120	5.609	1,480,300
2021-11-04	7.000	7.230	6.980	7.130	5.617	1,856,300
2021-11-03	6.870	7.020	6.810	6.820	5.372	1,345,400
2021-11-02	6.690	6.970	6.650	6.920	5.451	2,199,300
2021-11-01	6.700	6.910	6.600	6.700	5.278	1,672,700
2021-10-29	6.560	6.690	6.420	6.650	5.238	911,100
2021-10-28	6.410	6.580	6.300	6.560	5.168	1,324,600
2021-10-27	6.430	6.570	6.360	6.440	5.073	1,101,800
2021-10-26	6.550	6.570	6.450	6.470	5.097	1,309,200
2021-10-25	6.530	6.670	6.450	6.550	5.160	2,484,000
2021-10-22	6.400	6.530	6.360	6.440	5.073	993,900
2021-10-21	6.560	6.560	6.230	6.350	5.002	1,580,000

← NewerPage 21 of 21 · 1,255 trading days

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.