Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	7.340	7.380	7.260	7.290	7.192	1,043,700
2026-01-28	7.320	7.340	7.220	7.250	7.153	1,557,400
2026-01-27	7.350	7.390	7.160	7.320	7.222	1,106,800
2026-01-26	7.400	7.480	7.210	7.350	7.251	989,200
2026-01-23	7.220	7.300	7.070	7.300	7.202	1,279,300
2026-01-22	7.320	7.350	7.100	7.120	7.024	1,027,200
2026-01-21	7.150	7.320	7.150	7.280	7.182	1,627,200
2026-01-20	7.090	7.200	7.020	7.070	6.975	860,000
2026-01-19	7.030	7.120	6.980	7.010	6.916	619,500
2026-01-16	6.900	6.930	6.760	6.870	6.778	1,139,000
2026-01-15	6.800	6.870	6.730	6.830	6.738	999,900
2026-01-14	7.070	7.130	6.860	6.880	6.788	1,446,200
2026-01-13	7.240	7.240	6.980	7.090	6.995	1,243,200
2026-01-12	7.180	7.300	7.160	7.220	7.123	718,900
2026-01-09	7.060	7.140	7.000	7.130	7.034	697,200
2026-01-08	6.990	7.090	6.940	7.030	6.936	933,400
2026-01-07	7.150	7.200	6.970	7.020	6.926	652,500
2026-01-06	7.220	7.260	7.090	7.140	7.044	580,200
2026-01-05	7.380	7.400	7.090	7.230	7.133	970,600
2026-01-02	7.470	7.530	7.270	7.420	7.320	804,800
2025-12-31	7.550	7.580	7.450	7.470	7.370	380,000
2025-12-30	7.610	7.650	7.530	7.540	7.439	364,600
2025-12-29	7.480	7.630	7.460	7.540	7.439	513,700
2025-12-24	7.520	7.550	7.410	7.450	7.350	238,500
2025-12-23	7.270	7.580	7.260	7.560	7.459	1,246,400
2025-12-22	7.340	7.400	7.240	7.260	7.163	643,400
2025-12-19	7.150	7.300	7.120	7.270	7.172	4,225,800
2025-12-18	7.190	7.240	7.090	7.120	7.024	788,400
2025-12-17	7.250	7.270	7.080	7.140	7.044	1,086,500
2025-12-16	7.300	7.310	7.180	7.190	7.094	997,100
2025-12-15	7.540	7.650	7.350	7.420	7.320	635,400
2025-12-12	7.480	7.540	7.350	7.360	7.232	621,000
2025-12-11	7.440	7.540	7.410	7.440	7.310	636,600
2025-12-10	7.520	7.610	7.410	7.530	7.399	923,900
2025-12-09	7.750	7.760	7.470	7.520	7.389	884,400
2025-12-08	7.970	8.010	7.710	7.720	7.585	1,075,400
2025-12-05	7.800	8.190	7.800	7.990	7.851	2,243,300
2025-12-04	7.780	7.900	7.750	7.820	7.684	784,900
2025-12-03	7.640	7.870	7.630	7.780	7.644	810,600
2025-12-02	7.750	7.770	7.580	7.600	7.467	674,700
2025-12-01	7.890	8.020	7.770	7.770	7.634	1,698,000
2025-11-28	7.550	7.880	7.550	7.860	7.723	1,842,700
2025-11-27	7.530	7.570	7.490	7.540	7.408	339,200
2025-11-26	7.460	7.570	7.440	7.550	7.418	780,800
2025-11-25	7.180	7.500	7.140	7.450	7.320	2,379,400
2025-11-24	7.220	7.350	7.180	7.240	7.114	857,600
2025-11-21	7.310	7.380	7.180	7.240	7.114	955,000
2025-11-20	7.350	7.620	7.320	7.340	7.212	2,195,600
2025-11-19	7.210	7.380	7.070	7.350	7.222	1,639,500
2025-11-18	6.880	7.280	6.880	7.260	7.133	1,273,000
2025-11-17	6.960	7.020	6.890	6.890	6.770	781,800
2025-11-14	6.940	7.030	6.790	6.960	6.839	1,475,500
2025-11-13	7.050	7.350	6.950	6.950	6.829	1,854,700
2025-11-12	6.890	6.950	6.800	6.920	6.799	1,084,000
2025-11-11	6.900	6.970	6.860	6.900	6.780	1,351,600
2025-11-10	6.760	6.890	6.680	6.860	6.740	1,892,100
2025-11-07	6.880	6.920	6.650	6.680	6.563	2,131,100
2025-11-06	6.880	6.890	6.800	6.860	6.740	1,143,900
2025-11-05	6.710	6.960	6.690	6.810	6.691	1,631,000
2025-11-04	6.490	6.710	6.490	6.690	6.573	1,245,800

← NewerPage 4 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.