Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.400	6.510	6.330	6.420	6.277	897,200
2025-08-06	6.550	6.570	6.270	6.340	6.198	941,100
2025-08-05	6.630	6.690	6.500	6.560	6.414	726,500
2025-08-01	6.700	6.720	6.600	6.640	6.492	589,400
2025-07-31	6.850	6.920	6.740	6.750	6.599	744,500
2025-07-30	6.950	6.970	6.850	6.900	6.746	616,800
2025-07-29	6.890	7.000	6.870	6.970	6.814	515,400
2025-07-28	6.840	6.900	6.770	6.870	6.717	625,300
2025-07-25	6.710	6.850	6.700	6.800	6.648	1,139,200
2025-07-24	6.750	6.800	6.680	6.750	6.599	1,010,000
2025-07-23	6.780	6.810	6.740	6.750	6.599	1,103,500
2025-07-22	6.760	6.830	6.720	6.780	6.629	623,600
2025-07-21	6.930	6.930	6.680	6.770	6.619	977,500
2025-07-18	6.950	7.020	6.900	6.940	6.785	485,100
2025-07-17	6.860	6.920	6.830	6.840	6.687	380,100
2025-07-16	7.020	7.020	6.850	6.870	6.717	530,600
2025-07-15	7.000	7.060	6.940	7.010	6.854	906,200
2025-07-14	6.880	7.030	6.820	7.010	6.854	557,200
2025-07-11	6.800	6.920	6.760	6.920	6.766	748,100
2025-07-10	6.860	6.970	6.750	6.820	6.668	773,800
2025-07-09	6.960	6.980	6.880	6.910	6.756	441,600
2025-07-08	6.890	7.050	6.860	7.000	6.844	565,700
2025-07-07	7.050	7.070	6.890	6.900	6.746	612,600
2025-07-04	7.020	7.180	7.020	7.070	6.912	185,100
2025-07-03	7.250	7.300	7.010	7.070	6.912	662,400
2025-07-02	7.500	7.670	7.190	7.210	7.049	980,200
2025-06-30	7.400	7.500	7.310	7.470	7.303	711,000
2025-06-27	7.340	7.480	7.340	7.450	7.284	723,300
2025-06-26	7.320	7.370	7.250	7.340	7.176	609,200
2025-06-25	7.430	7.430	7.290	7.300	7.137	642,600
2025-06-24	7.280	7.500	7.270	7.350	7.186	1,210,000
2025-06-23	7.800	7.860	7.440	7.480	7.313	950,900
2025-06-20	7.730	7.820	7.590	7.800	7.626	3,776,700
2025-06-19	7.760	7.800	7.680	7.760	7.587	387,900
2025-06-18	7.530	7.790	7.510	7.740	7.567	1,515,600
2025-06-17	7.500	7.590	7.380	7.490	7.323	756,800
2025-06-16	7.110	7.480	7.110	7.390	7.225	1,118,100
2025-06-13	7.440	7.520	7.320	7.410	7.245	1,056,200
2025-06-12	7.170	7.390	7.120	7.370	7.176	1,179,600
2025-06-11	7.000	7.200	6.990	7.160	6.972	889,500
2025-06-10	6.990	7.010	6.900	6.930	6.748	625,400
2025-06-09	6.940	7.050	6.870	6.990	6.806	681,900
2025-06-06	6.860	6.970	6.840	6.890	6.709	682,500
2025-06-05	6.670	6.800	6.670	6.800	6.621	400,200
2025-06-04	6.870	6.870	6.660	6.710	6.534	434,600
2025-06-03	6.640	6.860	6.600	6.790	6.611	881,500
2025-06-02	6.640	6.690	6.600	6.660	6.485	1,494,100
2025-05-30	6.540	6.540	6.430	6.480	6.310	1,160,300
2025-05-29	6.610	6.650	6.530	6.570	6.397	895,900
2025-05-28	6.700	6.730	6.550	6.610	6.436	683,300
2025-05-27	6.700	6.700	6.610	6.670	6.495	571,000
2025-05-26	6.610	6.690	6.610	6.690	6.514	377,000
2025-05-23	6.450	6.630	6.420	6.590	6.417	594,100
2025-05-22	6.580	6.580	6.470	6.510	6.339	554,700
2025-05-21	6.560	6.690	6.450	6.620	6.446	927,400
2025-05-20	6.400	6.540	6.300	6.520	6.349	801,400
2025-05-16	6.460	6.530	6.430	6.510	6.339	1,097,600
2025-05-15	6.520	6.520	6.250	6.420	6.251	1,075,400
2025-05-14	6.540	6.550	6.450	6.470	6.300	628,600
2025-05-13	6.370	6.610	6.290	6.550	6.378	1,525,100

← NewerPage 6 of 21 · 1,258 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.