Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.060	6.270	6.000	6.230	6.172	2,853,000
2026-04-24	5.850	5.890	5.780	5.870	5.816	1,584,300
2026-04-23	5.890	5.940	5.800	5.860	5.806	2,394,000
2026-04-22	5.870	5.960	5.800	5.850	5.796	1,631,300
2026-04-21	5.770	5.830	5.730	5.790	5.736	1,909,600
2026-04-20	5.900	5.920	5.740	5.770	5.716	1,703,900
2026-04-17	5.970	5.990	5.720	5.840	5.786	3,103,900
2026-04-16	6.050	6.100	5.980	6.030	5.974	2,101,200
2026-04-15	6.010	6.100	5.930	6.050	5.994	1,625,100
2026-04-14	6.210	6.210	5.960	6.020	5.964	2,574,000
2026-04-13	6.150	6.240	6.030	6.210	6.152	1,727,700
2026-04-10	6.110	6.240	6.030	6.050	5.994	1,325,100
2026-04-09	6.200	6.310	6.030	6.140	6.083	2,305,100
2026-04-08	6.240	6.340	6.080	6.180	6.123	1,745,900
2026-04-07	6.570	6.570	6.320	6.540	6.479	3,341,900
2026-04-06	6.730	6.750	6.540	6.670	6.608	1,611,100
2026-04-02	7.000	7.050	6.690	6.720	6.658	1,905,800
2026-04-01	7.510	7.550	6.760	6.770	6.707	3,114,600
2026-03-31	7.860	7.910	7.550	7.640	7.569	1,443,300
2026-03-30	7.970	8.070	7.750	7.810	7.738	1,202,400
2026-03-27	7.650	7.910	7.610	7.870	7.797	2,124,600
2026-03-26	7.650	7.830	7.540	7.550	7.480	1,359,800
2026-03-25	7.940	8.040	7.610	7.650	7.579	1,493,400
2026-03-24	7.750	8.150	7.700	8.010	7.936	5,138,700
2026-03-23	7.500	7.790	7.350	7.750	7.678	4,208,400
2026-03-20	7.590	7.660	7.570	7.630	7.559	7,267,700
2026-03-19	7.400	7.650	7.380	7.560	7.490	2,332,900
2026-03-18	7.410	7.450	7.310	7.380	7.312	1,275,700
2026-03-17	7.310	7.420	7.270	7.400	7.331	1,146,500
2026-03-16	7.200	7.340	7.200	7.310	7.242	1,238,000
2026-03-13	7.160	7.250	7.070	7.190	7.123	1,258,000
2026-03-12	7.200	7.260	7.120	7.180	7.084	1,144,900
2026-03-11	6.960	7.180	6.930	7.130	7.034	1,092,500
2026-03-10	6.980	7.050	6.830	6.940	6.847	736,000
2026-03-09	7.100	7.200	6.920	6.980	6.886	1,140,500
2026-03-06	7.020	7.090	6.940	7.040	6.946	1,957,000
2026-03-05	7.000	7.070	6.920	6.950	6.857	1,588,700
2026-03-04	6.800	6.970	6.790	6.960	6.867	879,500
2026-03-03	6.930	7.000	6.780	6.890	6.798	1,478,300
2026-03-02	7.100	7.200	6.740	6.800	6.709	1,743,200
2026-02-27	6.700	6.870	6.660	6.850	6.758	2,122,500
2026-02-26	6.520	6.640	6.480	6.610	6.521	1,561,200
2026-02-25	6.680	6.720	6.510	6.590	6.502	1,372,300
2026-02-24	6.710	6.750	6.600	6.670	6.580	1,805,200
2026-02-23	6.940	6.970	6.690	6.710	6.620	2,740,600
2026-02-20	7.010	7.020	6.860	6.940	6.847	1,248,900
2026-02-19	7.030	7.060	6.970	7.010	6.916	2,021,000
2026-02-18	7.020	7.100	6.920	7.010	6.916	2,473,300
2026-02-17	6.960	7.030	6.740	6.890	6.798	1,544,000
2026-02-13	6.810	6.980	6.760	6.920	6.827	2,347,200
2026-02-12	7.070	7.220	6.800	6.820	6.728	2,774,000
2026-02-11	7.170	7.260	7.120	7.200	7.103	1,439,000
2026-02-10	7.140	7.150	6.990	7.100	7.005	1,364,600
2026-02-09	7.140	7.240	7.090	7.100	7.005	741,300
2026-02-06	7.130	7.230	6.980	7.140	7.044	1,124,500
2026-02-05	7.220	7.280	7.010	7.060	6.965	1,208,600
2026-02-04	7.150	7.310	7.040	7.310	7.212	1,791,500
2026-02-03	7.110	7.220	7.060	7.120	7.024	1,268,600
2026-02-02	7.130	7.270	7.060	7.120	7.024	1,590,000
2026-01-30	7.300	7.350	7.180	7.320	7.222	1,277,300

← NewerPage 3 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.