Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.780 | 5.960 | 5.730 | 5.900 | 5.715 | 1,352,900 |
| 2025-02-12 | 5.800 | 5.820 | 5.700 | 5.710 | 5.531 | 757,200 |
| 2025-02-11 | 5.810 | 5.900 | 5.760 | 5.830 | 5.647 | 836,200 |
| 2025-02-10 | 5.820 | 5.900 | 5.780 | 5.840 | 5.657 | 585,800 |
| 2025-02-07 | 5.670 | 5.830 | 5.660 | 5.740 | 5.560 | 609,600 |
| 2025-02-06 | 5.800 | 5.840 | 5.680 | 5.690 | 5.511 | 609,200 |
| 2025-02-05 | 5.700 | 5.810 | 5.680 | 5.770 | 5.589 | 712,500 |
| 2025-02-04 | 5.720 | 5.800 | 5.640 | 5.720 | 5.540 | 1,054,300 |
| 2025-02-03 | 5.460 | 5.800 | 5.410 | 5.770 | 5.589 | 1,005,900 |
| 2025-01-31 | 5.930 | 5.930 | 5.700 | 5.710 | 5.531 | 952,800 |
| 2025-01-30 | 5.870 | 6.000 | 5.850 | 5.950 | 5.763 | 741,500 |
| 2025-01-29 | 5.810 | 5.880 | 5.780 | 5.850 | 5.666 | 760,500 |
| 2025-01-28 | 5.980 | 5.980 | 5.840 | 5.850 | 5.666 | 865,500 |
| 2025-01-27 | 6.000 | 6.040 | 5.860 | 5.920 | 5.734 | 1,134,300 |
| 2025-01-24 | 6.070 | 6.110 | 5.990 | 6.100 | 5.908 | 1,924,800 |
| 2025-01-23 | 5.720 | 6.360 | 5.700 | 6.080 | 5.889 | 4,900,900 |
| 2025-01-22 | 5.940 | 5.970 | 5.810 | 5.820 | 5.637 | 909,700 |
| 2025-01-21 | 5.880 | 5.980 | 5.790 | 5.950 | 5.763 | 737,400 |
| 2025-01-20 | 5.810 | 5.980 | 5.760 | 5.970 | 5.783 | 637,700 |
| 2025-01-17 | 5.710 | 5.800 | 5.640 | 5.790 | 5.608 | 1,185,200 |
| 2025-01-16 | 5.740 | 5.740 | 5.450 | 5.600 | 5.424 | 1,397,700 |
| 2025-01-15 | 5.930 | 5.960 | 5.750 | 5.790 | 5.608 | 936,200 |
| 2025-01-14 | 5.800 | 5.950 | 5.750 | 5.890 | 5.705 | 677,500 |
| 2025-01-13 | 6.020 | 6.060 | 5.850 | 5.850 | 5.666 | 741,200 |
| 2025-01-10 | 5.970 | 6.050 | 5.940 | 6.000 | 5.812 | 915,800 |
| 2025-01-09 | 5.800 | 5.940 | 5.790 | 5.900 | 5.715 | 520,300 |
| 2025-01-08 | 5.700 | 5.860 | 5.680 | 5.850 | 5.666 | 1,464,100 |
| 2025-01-07 | 5.630 | 5.740 | 5.610 | 5.700 | 5.521 | 675,100 |
| 2025-01-06 | 5.620 | 5.690 | 5.590 | 5.620 | 5.444 | 739,000 |
| 2025-01-03 | 5.560 | 5.580 | 5.470 | 5.540 | 5.366 | 1,119,900 |
| 2025-01-02 | 5.500 | 5.570 | 5.450 | 5.520 | 5.347 | 852,100 |
| 2024-12-31 | 5.330 | 5.450 | 5.270 | 5.420 | 5.250 | 803,200 |
| 2024-12-30 | 5.120 | 5.350 | 5.100 | 5.320 | 5.153 | 1,321,200 |
| 2024-12-27 | 5.000 | 5.130 | 4.970 | 5.040 | 4.882 | 890,000 |
| 2024-12-24 | 5.030 | 5.080 | 5.000 | 5.030 | 4.872 | 461,300 |
| 2024-12-23 | 4.710 | 5.110 | 4.710 | 5.040 | 4.882 | 3,202,500 |
| 2024-12-20 | 4.670 | 4.780 | 4.670 | 4.710 | 4.562 | 2,739,800 |
| 2024-12-19 | 4.560 | 4.760 | 4.540 | 4.700 | 4.552 | 1,364,700 |
| 2024-12-18 | 4.600 | 4.640 | 4.530 | 4.540 | 4.397 | 1,380,700 |
| 2024-12-17 | 4.630 | 4.640 | 4.540 | 4.580 | 4.436 | 1,511,600 |
| 2024-12-16 | 4.800 | 4.820 | 4.650 | 4.680 | 4.533 | 1,215,200 |
| 2024-12-13 | 5.000 | 5.010 | 4.820 | 4.850 | 4.698 | 1,387,100 |
| 2024-12-12 | 5.090 | 5.100 | 5.000 | 5.060 | 4.804 | 1,788,100 |
| 2024-12-11 | 5.070 | 5.130 | 5.040 | 5.100 | 4.842 | 1,322,000 |
| 2024-12-10 | 5.100 | 5.100 | 5.000 | 5.030 | 4.776 | 692,300 |
| 2024-12-09 | 5.050 | 5.160 | 5.040 | 5.050 | 4.795 | 1,285,200 |
| 2024-12-06 | 5.050 | 5.050 | 4.890 | 5.010 | 4.757 | 836,000 |
| 2024-12-05 | 5.050 | 5.090 | 5.010 | 5.030 | 4.776 | 987,800 |
| 2024-12-04 | 5.080 | 5.100 | 4.930 | 5.060 | 4.804 | 1,870,900 |
| 2024-12-03 | 5.210 | 5.250 | 5.070 | 5.110 | 4.852 | 1,035,900 |
| 2024-12-02 | 5.290 | 5.310 | 5.150 | 5.200 | 4.937 | 596,000 |
| 2024-11-29 | 5.280 | 5.330 | 5.270 | 5.290 | 5.023 | 533,300 |
| 2024-11-28 | 5.170 | 5.270 | 5.160 | 5.250 | 4.985 | 411,400 |
| 2024-11-27 | 5.240 | 5.290 | 5.170 | 5.210 | 4.947 | 1,682,900 |
| 2024-11-26 | 5.400 | 5.400 | 5.190 | 5.250 | 4.985 | 1,791,100 |
| 2024-11-25 | 5.460 | 5.500 | 5.380 | 5.420 | 5.146 | 1,700,700 |
| 2024-11-22 | 5.490 | 5.540 | 5.400 | 5.420 | 5.146 | 1,434,900 |
| 2024-11-21 | 5.420 | 5.580 | 5.320 | 5.520 | 5.241 | 2,144,000 |
| 2024-11-20 | 5.000 | 5.320 | 5.000 | 5.310 | 5.042 | 2,561,100 |
| 2024-11-19 | 5.060 | 5.180 | 4.970 | 5.000 | 4.747 | 1,573,400 |
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.