Birchcliff Energy Ltd. BIR
TSX · Canada · Energy Minerals
CAD 6.19-0.01 (-0.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.19 | -0.16% | CAD 6.16 | CAD 6.26 | CAD 6.12 | 1.36M |
| 2026-09-30 | CAD 6.20 | +1.81% | CAD 6.10 | CAD 6.26 | CAD 6.09 | 1.98M |
| 2026-09-29 | CAD 6.09 | -1.93% | CAD 6.18 | CAD 6.20 | CAD 6.06 | 1.85M |
| 2026-09-28 | CAD 6.21 | -1.43% | CAD 6.39 | CAD 6.44 | CAD 6.21 | 2.49M |
| 2026-09-25 | CAD 6.30 | -0.16% | CAD 6.25 | CAD 6.31 | CAD 6.21 | 802.90K |
| 2026-09-24 | CAD 6.31 | +1.45% | CAD 6.26 | CAD 6.34 | CAD 6.24 | 1.73M |
| 2026-09-23 | CAD 6.22 | +0.48% | CAD 6.21 | CAD 6.27 | CAD 6.19 | 1.48M |
| 2026-09-22 | CAD 6.19 | +0.16% | CAD 6.14 | CAD 6.25 | CAD 6.12 | 1.73M |
| 2026-09-21 | CAD 6.18 | -1.75% | CAD 6.26 | CAD 6.31 | CAD 6.12 | 1.46M |
| 2026-09-18 | CAD 6.29 | 0.00% | CAD 6.30 | CAD 6.32 | CAD 6.25 | 1.43M |
| 2026-09-17 | CAD 6.29 | +0.80% | CAD 6.18 | CAD 6.32 | CAD 6.18 | 1.06M |
| 2026-09-16 | CAD 6.24 | -4.59% | CAD 6.44 | CAD 6.47 | CAD 6.18 | 3.43M |
| 2026-09-15 | CAD 6.54 | +2.35% | CAD 6.42 | CAD 6.60 | CAD 6.40 | 1.38M |
| 2026-09-14 | CAD 6.39 | +1.11% | CAD 6.36 | CAD 6.43 | CAD 6.33 | 1.11M |
| 2026-09-11 | CAD 6.32 | -1.10% | CAD 6.37 | CAD 6.40 | CAD 6.29 | 1.06M |
| 2026-09-10 | CAD 6.39 | +0.63% | CAD 6.41 | CAD 6.48 | CAD 6.32 | 1.28M |
| 2026-09-09 | CAD 6.35 | -1.85% | CAD 6.49 | CAD 6.53 | CAD 6.19 | 2.17M |
| 2026-09-08 | CAD 6.47 | -0.46% | CAD 6.56 | CAD 6.60 | CAD 6.44 | 653.80K |
| 2026-09-04 | CAD 6.50 | -0.15% | CAD 6.50 | CAD 6.51 | CAD 6.39 | 753.30K |
| 2026-09-03 | CAD 6.51 | -1.51% | CAD 6.60 | CAD 6.62 | CAD 6.49 | 1.52M |
| 2026-09-02 | CAD 6.61 | -0.30% | CAD 6.62 | CAD 6.69 | CAD 6.58 | 843.80K |
| 2026-09-01 | CAD 6.63 | +1.53% | CAD 6.60 | CAD 6.63 | CAD 6.54 | 1.11M |
| 2026-08-31 | CAD 6.53 | +0.77% | CAD 6.58 | CAD 6.62 | CAD 6.49 | 1.12M |
| 2026-08-28 | CAD 6.48 | +0.47% | CAD 6.45 | CAD 6.52 | CAD 6.41 | 1.36M |
| 2026-08-27 | CAD 6.45 | +2.06% | CAD 6.31 | CAD 6.45 | CAD 6.27 | 1.32M |
| 2026-08-26 | CAD 6.32 | 0.00% | CAD 6.28 | CAD 6.39 | CAD 6.25 | 1.05M |
| 2026-08-25 | CAD 6.32 | -0.94% | CAD 6.29 | CAD 6.35 | CAD 6.25 | 972.70K |
| 2026-08-24 | CAD 6.38 | -0.93% | CAD 6.45 | CAD 6.45 | CAD 6.32 | 1.11M |
| 2026-08-21 | CAD 6.44 | +0.62% | CAD 6.40 | CAD 6.53 | CAD 6.35 | 2.38M |
| 2026-08-20 | CAD 6.40 | +0.95% | CAD 6.41 | CAD 6.46 | CAD 6.35 | 1.17M |
| 2026-08-19 | CAD 6.34 | -0.94% | CAD 6.44 | CAD 6.46 | CAD 6.32 | 855.90K |
| 2026-08-18 | CAD 6.40 | +0.16% | CAD 6.45 | CAD 6.48 | CAD 6.39 | 779.50K |
| 2026-08-17 | CAD 6.39 | 0.00% | CAD 6.40 | CAD 6.46 | CAD 6.36 | 943.30K |
| 2026-08-14 | CAD 6.39 | -1.24% | CAD 6.47 | CAD 6.51 | CAD 6.33 | 809.70K |
| 2026-08-13 | CAD 6.47 | +1.41% | CAD 6.41 | CAD 6.60 | CAD 6.35 | 1.42M |
| 2026-08-12 | CAD 6.38 | -0.47% | CAD 6.39 | CAD 6.42 | CAD 6.35 | 663.30K |
| 2026-08-11 | CAD 6.41 | +1.10% | CAD 6.36 | CAD 6.46 | CAD 6.35 | 842.50K |
| 2026-08-10 | CAD 6.34 | +1.60% | CAD 6.32 | CAD 6.40 | CAD 6.32 | 1.02M |
| 2026-08-07 | CAD 6.24 | -0.16% | CAD 6.22 | CAD 6.31 | CAD 6.20 | 707.30K |
| 2026-08-06 | CAD 6.25 | +1.46% | CAD 6.22 | CAD 6.26 | CAD 6.20 | 809.30K |
| 2026-08-05 | CAD 6.16 | -0.96% | CAD 6.22 | CAD 6.24 | CAD 6.13 | 1.53M |
| 2026-08-04 | CAD 6.22 | -2.66% | CAD 6.24 | CAD 6.30 | CAD 6.04 | 2.36M |
| 2026-07-31 | CAD 6.39 | +1.91% | CAD 6.29 | CAD 6.44 | CAD 6.29 | 920.80K |
| 2026-07-30 | CAD 6.27 | -0.95% | CAD 6.28 | CAD 6.29 | CAD 6.20 | 949.70K |
| 2026-07-29 | CAD 6.33 | +2.10% | CAD 6.32 | CAD 6.39 | CAD 6.27 | 1.13M |
| 2026-07-28 | CAD 6.20 | -1.90% | CAD 6.30 | CAD 6.34 | CAD 6.15 | 1.27M |
| 2026-07-27 | CAD 6.32 | -2.77% | CAD 6.34 | CAD 6.41 | CAD 6.28 | 903.00K |
| 2026-07-24 | CAD 6.50 | -1.66% | CAD 6.57 | CAD 6.61 | CAD 6.47 | 825.50K |
| 2026-07-23 | CAD 6.61 | +0.92% | CAD 6.70 | CAD 6.74 | CAD 6.59 | 898.90K |
| 2026-07-22 | CAD 6.55 | +1.39% | CAD 6.50 | CAD 6.62 | CAD 6.49 | 1.31M |
| 2026-07-21 | CAD 6.46 | +2.38% | CAD 6.32 | CAD 6.48 | CAD 6.32 | 1.05M |
| 2026-07-20 | CAD 6.31 | +0.16% | CAD 6.26 | CAD 6.34 | CAD 6.23 | 573.10K |
| 2026-07-17 | CAD 6.30 | -0.32% | CAD 6.39 | CAD 6.43 | CAD 6.16 | 836.20K |
| 2026-07-16 | CAD 6.32 | +0.16% | CAD 6.30 | CAD 6.39 | CAD 6.28 | 437.20K |
| 2026-07-15 | CAD 6.31 | -0.47% | CAD 6.35 | CAD 6.35 | CAD 6.22 | 726.60K |
| 2026-07-14 | CAD 6.34 | -0.78% | CAD 6.40 | CAD 6.44 | CAD 6.27 | 590.70K |
| 2026-07-13 | CAD 6.39 | +2.57% | CAD 6.33 | CAD 6.41 | CAD 6.25 | 617.30K |
| 2026-07-10 | CAD 6.23 | -2.04% | CAD 6.36 | CAD 6.36 | CAD 6.18 | 921.80K |
| 2026-07-09 | CAD 6.36 | -1.70% | CAD 6.42 | CAD 6.46 | CAD 6.32 | 765.10K |
| 2026-07-08 | CAD 6.47 | +2.21% | CAD 6.43 | CAD 6.51 | CAD 6.38 | 1.08M |
| 2026-07-07 | CAD 6.33 | +0.64% | CAD 6.32 | CAD 6.37 | CAD 6.27 | 1.60M |
| 2026-07-06 | CAD 6.29 | -0.79% | CAD 6.31 | CAD 6.39 | CAD 6.25 | 1.13M |
| 2026-07-03 | CAD 6.34 | +1.60% | CAD 6.27 | CAD 6.39 | CAD 6.26 | 430.00K |
| 2026-07-02 | CAD 6.24 | +0.81% | CAD 6.16 | CAD 6.27 | CAD 6.13 | 1.38M |
| 2026-06-30 | CAD 6.19 | -2.52% | CAD 6.31 | CAD 6.37 | CAD 6.13 | 1.77M |
| 2026-06-29 | CAD 6.35 | +0.95% | CAD 6.31 | CAD 6.38 | CAD 6.28 | 1.05M |
| 2026-06-26 | CAD 6.29 | -0.16% | CAD 6.30 | CAD 6.36 | CAD 6.25 | 897.40K |
| 2026-06-25 | CAD 6.30 | 0.00% | CAD 6.27 | CAD 6.34 | CAD 6.23 | 780.80K |
| 2026-06-24 | CAD 6.30 | -2.78% | CAD 6.35 | CAD 6.38 | CAD 6.26 | 1.58M |
| 2026-06-23 | CAD 6.48 | 0.00% | CAD 6.45 | CAD 6.53 | CAD 6.33 | 1.16M |
| 2026-06-22 | CAD 6.48 | +0.62% | CAD 6.40 | CAD 6.56 | CAD 6.38 | 986.30K |
| 2026-06-19 | CAD 6.44 | +2.22% | CAD 6.33 | CAD 6.51 | CAD 6.33 | 1.02M |
| 2026-06-18 | CAD 6.30 | +0.32% | CAD 6.25 | CAD 6.33 | CAD 6.16 | 2.02M |
| 2026-06-17 | CAD 6.28 | +0.64% | CAD 6.20 | CAD 6.46 | CAD 6.19 | 1.34M |
| 2026-06-16 | CAD 6.24 | 0.00% | CAD 6.16 | CAD 6.25 | CAD 6.05 | 2.12M |
| 2026-06-15 | CAD 6.24 | -4.00% | CAD 6.22 | CAD 6.31 | CAD 6.11 | 1.36M |
| 2026-06-12 | CAD 6.50 | -1.96% | CAD 6.60 | CAD 6.65 | CAD 6.49 | 1.27M |
| 2026-06-11 | CAD 6.63 | -2.36% | CAD 6.79 | CAD 6.83 | CAD 6.56 | 976.40K |
| 2026-06-10 | CAD 6.79 | +1.65% | CAD 6.69 | CAD 6.82 | CAD 6.67 | 1.18M |
| 2026-06-09 | CAD 6.68 | -3.33% | CAD 6.84 | CAD 6.85 | CAD 6.56 | 1.70M |
| 2026-06-08 | CAD 6.91 | +6.97% | CAD 6.52 | CAD 7.09 | CAD 6.48 | 4.67M |
| 2026-06-05 | CAD 6.46 | -5.00% | CAD 6.80 | CAD 6.80 | CAD 6.45 | 917.60K |
| 2026-06-04 | CAD 6.80 | -1.02% | CAD 6.79 | CAD 6.86 | CAD 6.72 | 1.02M |
| 2026-06-03 | CAD 6.87 | +1.78% | CAD 6.81 | CAD 6.97 | CAD 6.74 | 1.28M |
| 2026-06-02 | CAD 6.75 | +3.21% | CAD 6.52 | CAD 6.90 | CAD 6.47 | 2.57M |
| 2026-06-01 | CAD 6.54 | +1.55% | CAD 6.52 | CAD 6.65 | CAD 6.47 | 1.48M |
| 2026-05-29 | CAD 6.44 | 0.00% | CAD 6.47 | CAD 6.48 | CAD 6.37 | 975.20K |
| 2026-05-28 | CAD 6.44 | +2.22% | CAD 6.40 | CAD 6.50 | CAD 6.34 | 1.48M |
| 2026-05-27 | CAD 6.30 | -1.87% | CAD 6.32 | CAD 6.40 | CAD 6.27 | 991.40K |
| 2026-05-26 | CAD 6.42 | -1.83% | CAD 6.56 | CAD 6.61 | CAD 6.38 | 863.70K |