Birchcliff Energy Ltd. historical data
| 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 |
| 2021-10-20 | 6.450 | 6.630 | 6.280 | 6.590 | 5.191 | 2,049,400 |
| 2021-10-19 | 6.700 | 6.700 | 6.420 | 6.510 | 5.128 | 1,313,500 |
| 2021-10-18 | 6.960 | 7.010 | 6.660 | 6.680 | 5.262 | 1,462,300 |
| 2021-10-15 | 6.980 | 7.070 | 6.780 | 6.900 | 5.435 | 1,655,600 |
| 2021-10-14 | 6.720 | 6.920 | 6.720 | 6.900 | 5.435 | 1,437,800 |
← NewerPage 21 of 21 · 1,260 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.