Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.400 | 6.450 | 6.250 | 6.400 | 6.232 | 841,700 |
| 2025-05-09 | 6.090 | 6.220 | 6.060 | 6.220 | 6.056 | 901,400 |
| 2025-05-08 | 5.910 | 6.040 | 5.900 | 6.020 | 5.862 | 703,300 |
| 2025-05-07 | 5.810 | 5.940 | 5.720 | 5.930 | 5.774 | 1,417,900 |
| 2025-05-06 | 5.770 | 5.960 | 5.700 | 5.840 | 5.686 | 814,100 |
| 2025-05-05 | 5.760 | 5.760 | 5.660 | 5.680 | 5.531 | 428,100 |
| 2025-05-02 | 5.790 | 5.860 | 5.680 | 5.810 | 5.657 | 1,332,400 |
| 2025-05-01 | 5.620 | 5.820 | 5.590 | 5.730 | 5.579 | 915,800 |
| 2025-04-30 | 5.800 | 5.830 | 5.530 | 5.630 | 5.482 | 1,192,300 |
| 2025-04-29 | 5.960 | 6.020 | 5.830 | 5.850 | 5.696 | 1,011,800 |
| 2025-04-28 | 6.040 | 6.070 | 5.970 | 6.060 | 5.901 | 617,300 |
| 2025-04-25 | 6.020 | 6.100 | 5.980 | 6.030 | 5.871 | 691,000 |
| 2025-04-24 | 6.030 | 6.150 | 6.020 | 6.050 | 5.891 | 1,087,000 |
| 2025-04-23 | 6.100 | 6.110 | 5.900 | 6.000 | 5.842 | 826,600 |
| 2025-04-22 | 6.090 | 6.170 | 6.060 | 6.080 | 5.920 | 678,400 |
| 2025-04-21 | 6.070 | 6.150 | 6.020 | 6.070 | 5.910 | 365,400 |
| 2025-04-17 | 5.980 | 6.200 | 5.980 | 6.150 | 5.988 | 903,200 |
| 2025-04-16 | 5.850 | 6.030 | 5.820 | 5.980 | 5.823 | 841,300 |
| 2025-04-15 | 5.770 | 5.850 | 5.640 | 5.780 | 5.628 | 914,900 |
| 2025-04-14 | 5.800 | 5.800 | 5.610 | 5.740 | 5.589 | 611,000 |
| 2025-04-11 | 5.510 | 5.720 | 5.440 | 5.640 | 5.492 | 1,169,000 |
| 2025-04-10 | 5.690 | 5.690 | 5.420 | 5.490 | 5.346 | 1,264,100 |
| 2025-04-09 | 5.350 | 5.910 | 5.160 | 5.820 | 5.667 | 1,616,800 |
| 2025-04-08 | 6.030 | 6.060 | 5.440 | 5.520 | 5.375 | 1,307,100 |
| 2025-04-07 | 5.700 | 6.000 | 5.570 | 5.890 | 5.735 | 1,940,700 |
| 2025-04-04 | 6.210 | 6.320 | 5.880 | 6.020 | 5.862 | 2,054,800 |
| 2025-04-03 | 6.580 | 6.840 | 6.540 | 6.580 | 6.407 | 1,537,000 |
| 2025-04-02 | 6.730 | 6.950 | 6.700 | 6.880 | 6.699 | 1,061,700 |
| 2025-04-01 | 6.620 | 6.840 | 6.580 | 6.820 | 6.641 | 1,695,000 |
| 2025-03-31 | 6.600 | 6.740 | 6.520 | 6.680 | 6.504 | 1,005,200 |
| 2025-03-28 | 6.680 | 6.710 | 6.600 | 6.650 | 6.475 | 1,653,600 |
| 2025-03-27 | 6.650 | 6.750 | 6.570 | 6.670 | 6.495 | 1,400,000 |
| 2025-03-26 | 6.790 | 6.830 | 6.650 | 6.670 | 6.495 | 1,322,800 |
| 2025-03-25 | 6.500 | 6.790 | 6.460 | 6.780 | 6.602 | 2,432,600 |
| 2025-03-24 | 6.340 | 6.490 | 6.340 | 6.450 | 6.280 | 1,548,400 |
| 2025-03-21 | 6.240 | 6.340 | 6.220 | 6.330 | 6.164 | 10,049,000 |
| 2025-03-20 | 6.220 | 6.350 | 6.200 | 6.270 | 6.105 | 1,438,100 |
| 2025-03-19 | 5.890 | 6.310 | 5.890 | 6.270 | 6.105 | 2,847,000 |
| 2025-03-18 | 5.830 | 5.960 | 5.820 | 5.920 | 5.764 | 682,200 |
| 2025-03-17 | 5.740 | 6.010 | 5.710 | 5.840 | 5.686 | 2,183,700 |
| 2025-03-14 | 5.810 | 5.810 | 5.690 | 5.740 | 5.589 | 795,900 |
| 2025-03-13 | 5.630 | 6.050 | 5.560 | 5.730 | 5.550 | 3,597,600 |
| 2025-03-12 | 5.100 | 5.310 | 5.040 | 5.300 | 5.134 | 1,836,800 |
| 2025-03-11 | 5.000 | 5.130 | 4.930 | 5.070 | 4.911 | 2,155,900 |
| 2025-03-10 | 5.200 | 5.230 | 4.890 | 4.930 | 4.775 | 3,707,800 |
| 2025-03-07 | 5.260 | 5.380 | 5.190 | 5.200 | 5.037 | 1,752,800 |
| 2025-03-06 | 5.350 | 5.400 | 5.200 | 5.210 | 5.046 | 1,617,500 |
| 2025-03-05 | 5.280 | 5.490 | 5.280 | 5.390 | 5.221 | 1,219,200 |
| 2025-03-04 | 5.340 | 5.520 | 5.170 | 5.470 | 5.298 | 1,300,900 |
| 2025-03-03 | 5.540 | 5.610 | 5.340 | 5.370 | 5.201 | 1,292,800 |
| 2025-02-28 | 5.480 | 5.550 | 5.390 | 5.540 | 5.366 | 2,115,600 |
| 2025-02-27 | 5.520 | 5.610 | 5.460 | 5.520 | 5.347 | 2,290,300 |
| 2025-02-26 | 5.550 | 5.570 | 5.470 | 5.510 | 5.337 | 732,500 |
| 2025-02-25 | 5.770 | 5.770 | 5.540 | 5.550 | 5.376 | 1,519,700 |
| 2025-02-24 | 5.820 | 5.880 | 5.690 | 5.810 | 5.628 | 1,506,900 |
| 2025-02-21 | 5.980 | 5.980 | 5.820 | 5.840 | 5.657 | 1,112,100 |
| 2025-02-20 | 6.000 | 6.060 | 5.860 | 5.980 | 5.792 | 701,500 |
| 2025-02-19 | 5.990 | 6.120 | 5.970 | 6.050 | 5.860 | 1,169,800 |
| 2025-02-18 | 5.770 | 6.040 | 5.700 | 5.960 | 5.773 | 2,044,700 |
| 2025-02-14 | 5.900 | 5.950 | 5.760 | 5.790 | 5.608 | 774,300 |
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.