Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	6.500	6.700	6.500	6.690	6.573	1,040,000
2025-10-31	6.330	6.580	6.330	6.540	6.426	1,658,500
2025-10-30	6.280	6.330	6.190	6.280	6.170	967,800
2025-10-29	6.350	6.380	6.250	6.270	6.161	751,900
2025-10-28	6.350	6.370	6.280	6.310	6.200	576,300
2025-10-27	6.380	6.400	6.310	6.360	6.249	905,200
2025-10-24	6.450	6.500	6.350	6.370	6.259	616,000
2025-10-23	6.470	6.600	6.420	6.450	6.338	1,803,800
2025-10-22	6.360	6.470	6.340	6.430	6.318	1,204,600
2025-10-21	6.210	6.360	6.080	6.340	6.229	1,778,300
2025-10-20	5.930	6.220	5.930	6.200	6.092	1,703,300
2025-10-17	5.850	5.920	5.830	5.890	5.787	667,500
2025-10-16	6.060	6.060	5.850	5.880	5.777	1,370,900
2025-10-15	5.870	6.120	5.870	6.000	5.895	1,653,900
2025-10-14	5.770	5.890	5.710	5.860	5.758	1,516,800
2025-10-10	5.950	5.980	5.750	5.770	5.669	1,394,900
2025-10-09	6.050	6.170	5.980	5.990	5.886	1,371,500
2025-10-08	5.910	6.060	5.860	6.050	5.944	1,580,700
2025-10-07	5.820	5.910	5.790	5.900	5.797	1,085,500
2025-10-06	5.880	5.920	5.800	5.830	5.728	1,549,900
2025-10-03	5.720	5.850	5.690	5.840	5.738	2,783,800
2025-10-02	5.790	5.820	5.690	5.710	5.610	981,100
2025-10-01	5.730	5.830	5.720	5.800	5.699	1,029,900
2025-09-30	5.850	5.880	5.720	5.730	5.630	1,915,800
2025-09-29	5.870	5.930	5.810	5.910	5.807	1,249,800
2025-09-26	5.910	5.990	5.870	5.910	5.807	1,291,000
2025-09-25	5.890	5.930	5.870	5.900	5.797	921,500
2025-09-24	5.900	6.000	5.870	5.890	5.787	2,760,500
2025-09-23	5.930	6.010	5.880	5.900	5.797	1,678,400
2025-09-22	5.810	5.950	5.760	5.900	5.797	1,122,200
2025-09-19	5.950	5.960	5.840	5.850	5.748	5,934,800
2025-09-18	5.950	5.980	5.920	5.950	5.846	1,273,700
2025-09-17	5.960	6.000	5.940	5.950	5.846	674,700
2025-09-16	5.890	6.010	5.840	5.970	5.866	2,616,500
2025-09-15	6.020	6.030	5.850	5.870	5.768	2,014,600
2025-09-12	6.050	6.070	5.990	6.040	5.905	1,810,500
2025-09-11	6.080	6.180	5.990	6.030	5.895	1,896,700
2025-09-10	6.150	6.160	6.070	6.150	6.013	933,200
2025-09-09	6.180	6.250	6.130	6.140	6.003	583,600
2025-09-08	6.200	6.260	6.140	6.190	6.052	385,500
2025-09-05	6.250	6.290	6.160	6.190	6.052	603,700
2025-09-04	6.230	6.380	6.190	6.290	6.150	716,200
2025-09-03	6.340	6.360	6.190	6.230	6.091	622,000
2025-09-02	6.260	6.370	6.250	6.360	6.218	431,800
2025-08-29	6.330	6.350	6.290	6.310	6.169	390,400
2025-08-28	6.310	6.340	6.250	6.310	6.169	630,900
2025-08-27	6.280	6.350	6.230	6.300	6.159	705,400
2025-08-26	6.300	6.310	6.230	6.290	6.150	428,700
2025-08-25	6.340	6.350	6.230	6.320	6.179	1,097,900
2025-08-22	6.220	6.310	6.220	6.300	6.159	885,100
2025-08-21	6.090	6.230	6.090	6.210	6.071	516,800
2025-08-20	6.040	6.140	6.040	6.070	5.935	456,200
2025-08-19	6.150	6.170	6.010	6.020	5.886	773,300
2025-08-18	6.200	6.230	6.160	6.190	6.052	629,900
2025-08-15	6.220	6.250	6.180	6.240	6.101	735,700
2025-08-14	6.370	6.480	6.210	6.290	6.150	969,900
2025-08-13	6.340	6.340	6.170	6.180	6.042	726,600
2025-08-12	6.330	6.400	6.300	6.340	6.198	419,800
2025-08-11	6.370	6.450	6.320	6.340	6.198	751,600
2025-08-08	6.440	6.450	6.350	6.370	6.228	395,600

← NewerPage 5 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.