Birchcliff Energy Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.670	6.820	6.625	6.800	6.800	1,340,399
2026-10-15	6.590	6.700	6.470	6.630	6.630	1,171,000
2026-10-14	6.730	6.740	6.560	6.590	6.590	985,900
2026-10-13	6.650	6.730	6.650	6.700	6.700	804,600
2026-10-09	6.600	6.720	6.600	6.630	6.630	715,600
2026-10-08	6.690	6.770	6.600	6.700	6.700	1,279,700
2026-10-07	6.710	6.760	6.490	6.610	6.610	1,167,800
2026-10-06	6.450	6.800	6.450	6.700	6.700	1,822,400
2026-10-05	6.270	6.520	6.250	6.480	6.480	2,615,000
2026-10-02	6.140	6.330	6.130	6.310	6.310	1,029,300
2026-10-01	6.160	6.260	6.120	6.190	6.190	1,356,900
2026-09-30	6.100	6.260	6.090	6.200	6.200	1,978,400
2026-09-29	6.180	6.200	6.060	6.090	6.090	1,848,000
2026-09-28	6.390	6.440	6.210	6.210	6.210	2,485,500
2026-09-25	6.250	6.310	6.210	6.300	6.300	802,900
2026-09-24	6.260	6.340	6.240	6.310	6.310	1,733,700
2026-09-23	6.210	6.270	6.190	6.220	6.220	1,475,800
2026-09-22	6.140	6.250	6.120	6.190	6.190	1,726,300
2026-09-21	6.260	6.310	6.120	6.180	6.180	1,462,000
2026-09-18	6.300	6.320	6.250	6.290	6.290	1,432,500
2026-09-17	6.180	6.320	6.180	6.290	6.290	1,062,600
2026-09-16	6.440	6.470	6.180	6.240	6.240	3,427,600
2026-09-15	6.420	6.600	6.400	6.540	6.540	1,379,400
2026-09-14	6.360	6.430	6.330	6.390	6.360	1,112,900
2026-09-11	6.370	6.400	6.290	6.320	6.290	1,056,900
2026-09-10	6.410	6.480	6.320	6.390	6.360	1,282,400
2026-09-09	6.490	6.530	6.190	6.350	6.320	2,167,700
2026-09-08	6.560	6.600	6.440	6.470	6.440	653,800
2026-09-04	6.500	6.510	6.390	6.500	6.470	753,300
2026-09-03	6.600	6.620	6.490	6.510	6.479	1,522,800
2026-09-02	6.620	6.690	6.580	6.610	6.579	843,800
2026-09-01	6.600	6.630	6.540	6.630	6.599	1,114,100
2026-08-31	6.580	6.620	6.490	6.530	6.499	1,119,500
2026-08-28	6.450	6.520	6.410	6.480	6.450	1,356,900
2026-08-27	6.310	6.450	6.270	6.450	6.420	1,321,900
2026-08-26	6.280	6.390	6.250	6.320	6.290	1,048,500
2026-08-25	6.290	6.350	6.250	6.320	6.290	972,700
2026-08-24	6.450	6.450	6.320	6.380	6.350	1,107,000
2026-08-21	6.400	6.530	6.350	6.440	6.410	2,378,000
2026-08-20	6.410	6.460	6.350	6.400	6.370	1,169,000
2026-08-19	6.440	6.460	6.320	6.340	6.310	855,900
2026-08-18	6.450	6.480	6.390	6.400	6.370	779,500
2026-08-17	6.400	6.460	6.360	6.390	6.360	943,300
2026-08-14	6.470	6.510	6.330	6.390	6.360	809,700
2026-08-13	6.410	6.600	6.350	6.470	6.440	1,417,000
2026-08-12	6.390	6.420	6.350	6.380	6.350	663,300
2026-08-11	6.360	6.460	6.350	6.410	6.380	842,500
2026-08-10	6.320	6.400	6.320	6.340	6.310	1,022,900
2026-08-07	6.220	6.310	6.200	6.240	6.211	707,300
2026-08-06	6.220	6.260	6.200	6.250	6.221	809,300
2026-08-05	6.220	6.240	6.130	6.160	6.131	1,525,600
2026-08-04	6.240	6.300	6.040	6.220	6.191	2,362,700
2026-07-31	6.290	6.440	6.290	6.390	6.360	920,800
2026-07-30	6.280	6.290	6.200	6.270	6.241	949,700
2026-07-29	6.320	6.390	6.270	6.330	6.300	1,125,300
2026-07-28	6.300	6.340	6.150	6.200	6.171	1,268,500
2026-07-27	6.340	6.410	6.280	6.320	6.290	903,000
2026-07-24	6.570	6.610	6.470	6.500	6.470	825,500
2026-07-23	6.700	6.740	6.590	6.610	6.579	898,900
2026-07-22	6.500	6.620	6.490	6.550	6.519	1,313,300

Page 1 of 3 · 125 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.