Birchcliff Energy Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.980 | 5.140 | 4.940 | 5.090 | 4.833 | 2,440,500 |
| 2024-11-15 | 5.050 | 5.080 | 4.840 | 4.940 | 4.690 | 2,539,000 |
| 2024-11-14 | 5.130 | 5.200 | 5.040 | 5.130 | 4.871 | 933,500 |
| 2024-11-13 | 5.140 | 5.140 | 4.990 | 5.110 | 4.852 | 829,100 |
| 2024-11-12 | 5.190 | 5.230 | 5.120 | 5.130 | 4.871 | 559,400 |
| 2024-11-11 | 5.050 | 5.200 | 4.980 | 5.160 | 4.899 | 864,500 |
| 2024-11-08 | 5.140 | 5.140 | 4.980 | 5.050 | 4.795 | 1,310,000 |
| 2024-11-07 | 5.150 | 5.190 | 5.100 | 5.170 | 4.909 | 656,700 |
| 2024-11-06 | 5.080 | 5.180 | 5.080 | 5.140 | 4.880 | 365,600 |
| 2024-11-05 | 5.180 | 5.190 | 5.060 | 5.110 | 4.852 | 1,028,500 |
| 2024-11-04 | 5.110 | 5.240 | 5.110 | 5.170 | 4.909 | 590,800 |
| 2024-11-01 | 5.270 | 5.280 | 5.060 | 5.110 | 4.852 | 582,900 |
| 2024-10-31 | 5.310 | 5.310 | 5.140 | 5.190 | 4.928 | 1,022,800 |
| 2024-10-30 | 5.290 | 5.340 | 5.230 | 5.290 | 5.023 | 458,100 |
| 2024-10-29 | 5.250 | 5.310 | 5.240 | 5.290 | 5.023 | 732,600 |
| 2024-10-28 | 5.220 | 5.330 | 5.170 | 5.290 | 5.023 | 1,392,400 |
| 2024-10-25 | 5.360 | 5.440 | 5.340 | 5.380 | 5.108 | 687,000 |
| 2024-10-24 | 5.290 | 5.360 | 5.220 | 5.350 | 5.080 | 1,436,300 |
| 2024-10-23 | 5.400 | 5.410 | 5.240 | 5.290 | 5.023 | 1,181,200 |
| 2024-10-22 | 5.520 | 5.520 | 5.420 | 5.450 | 5.175 | 1,760,100 |
| 2024-10-21 | 5.560 | 5.630 | 5.490 | 5.520 | 5.241 | 1,069,200 |
| 2024-10-18 | 5.520 | 5.550 | 5.430 | 5.530 | 5.251 | 1,378,400 |
| 2024-10-17 | 5.400 | 5.550 | 5.400 | 5.530 | 5.251 | 790,500 |
| 2024-10-16 | 5.430 | 5.500 | 5.390 | 5.410 | 5.137 | 1,107,400 |
| 2024-10-15 | 5.580 | 5.590 | 5.410 | 5.420 | 5.146 | 1,917,400 |
| 2024-10-11 | 5.640 | 5.710 | 5.580 | 5.710 | 5.421 | 1,027,900 |
| 2024-10-10 | 5.660 | 5.700 | 5.590 | 5.670 | 5.383 | 799,300 |
| 2024-10-09 | 5.640 | 5.690 | 5.620 | 5.640 | 5.355 | 651,900 |
| 2024-10-08 | 5.870 | 5.870 | 5.650 | 5.690 | 5.402 | 1,776,900 |
| 2024-10-07 | 5.950 | 6.030 | 5.910 | 5.950 | 5.649 | 1,009,200 |
| 2024-10-04 | 6.000 | 6.030 | 5.890 | 5.910 | 5.611 | 1,293,800 |
| 2024-10-03 | 5.760 | 6.000 | 5.730 | 5.970 | 5.668 | 1,509,000 |
| 2024-10-02 | 5.850 | 5.890 | 5.680 | 5.750 | 5.459 | 707,800 |
| 2024-10-01 | 5.670 | 5.800 | 5.630 | 5.780 | 5.488 | 1,283,000 |
| 2024-09-30 | 5.630 | 5.910 | 5.510 | 5.700 | 5.412 | 2,585,700 |
| 2024-09-27 | 5.480 | 5.560 | 5.460 | 5.550 | 5.270 | 1,024,500 |
| 2024-09-26 | 5.530 | 5.550 | 5.420 | 5.430 | 5.156 | 1,921,000 |
| 2024-09-25 | 5.680 | 5.700 | 5.490 | 5.510 | 5.232 | 1,490,100 |
| 2024-09-24 | 5.790 | 5.830 | 5.680 | 5.690 | 5.402 | 1,072,400 |
| 2024-09-23 | 5.570 | 5.790 | 5.570 | 5.710 | 5.421 | 4,555,500 |
| 2024-09-20 | 5.590 | 5.610 | 5.540 | 5.580 | 5.298 | 1,739,700 |
| 2024-09-19 | 5.600 | 5.670 | 5.570 | 5.600 | 5.317 | 573,700 |
| 2024-09-18 | 5.640 | 5.640 | 5.530 | 5.540 | 5.260 | 885,100 |
| 2024-09-17 | 5.550 | 5.670 | 5.520 | 5.650 | 5.364 | 947,800 |
| 2024-09-16 | 5.580 | 5.580 | 5.490 | 5.540 | 5.260 | 939,100 |
| 2024-09-13 | 5.740 | 5.740 | 5.520 | 5.560 | 5.279 | 714,900 |
| 2024-09-12 | 5.670 | 5.800 | 5.650 | 5.780 | 5.393 | 777,800 |
| 2024-09-11 | 5.600 | 5.690 | 5.450 | 5.640 | 5.262 | 979,100 |
| 2024-09-10 | 5.590 | 5.590 | 5.410 | 5.560 | 5.188 | 1,055,700 |
| 2024-09-09 | 5.670 | 5.690 | 5.560 | 5.580 | 5.206 | 1,204,500 |
| 2024-09-06 | 5.670 | 5.730 | 5.560 | 5.630 | 5.253 | 530,200 |
| 2024-09-05 | 5.730 | 5.750 | 5.620 | 5.640 | 5.262 | 760,300 |
| 2024-09-04 | 5.660 | 5.750 | 5.620 | 5.630 | 5.253 | 1,614,300 |
| 2024-09-03 | 5.800 | 5.810 | 5.610 | 5.660 | 5.281 | 1,101,100 |
| 2024-08-30 | 5.900 | 5.900 | 5.820 | 5.890 | 5.496 | 798,700 |
| 2024-08-29 | 5.970 | 5.980 | 5.850 | 5.960 | 5.561 | 805,500 |
| 2024-08-28 | 5.930 | 5.970 | 5.850 | 5.940 | 5.542 | 1,276,500 |
| 2024-08-27 | 6.120 | 6.120 | 5.910 | 5.970 | 5.570 | 1,153,700 |
| 2024-08-26 | 6.240 | 6.240 | 6.120 | 6.150 | 5.738 | 1,055,000 |
| 2024-08-23 | 6.120 | 6.190 | 6.100 | 6.170 | 5.757 | 851,600 |
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.