The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Birchcliff Energy

  • BIR
  • TSX
  • Oil and Gas
  • Latest 11.92
  • Currency C$
  • Change 0.19
  • Percent Change 1.62 %
  • Volume 854,747
  • Wed Aug 20, 2014 04:18 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 11.92 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 11.96 11.53 11.70 11.92 854,747
Aug 19 11.81 11.10 11.15 11.73 1,844,966
Aug 18 11.41 11.05 11.37 11.09 371,536
Aug 15 11.32 10.68 11.13 11.30 763,678
Aug 14 11.60 10.97 11.40 11.03 872,896
Aug 13 11.27 10.92 11.20 11.20 2,017,525
Aug 12 11.20 10.88 10.99 11.13 522,775
Aug 11 11.39 10.97 11.26 10.99 401,887
Aug 8 11.21 10.76 10.85 11.18 459,167
Aug 7 11.05 10.77 11.01 10.87 564,253
Aug 6 11.24 10.88 10.96 10.97 1,323,334
Aug 5 11.20 10.80 11.13 10.86 1,486,395
Aug 1 11.04 10.67 10.81 11.00 641,774
Jul 31 10.91 10.41 10.90 10.89 1,273,829
Jul 30 11.30 10.87 11.25 11.07 624,250
Jul 29 11.35 11.22 11.30 11.27 223,144
Jul 28 11.40 11.25 11.30 11.28 427,693
Jul 25 11.51 11.19 11.50 11.34 348,209
Jul 24 11.69 11.46 11.66 11.50 588,141
Jul 23 11.75 11.51 11.51 11.56 267,929
Jul 22 11.80 11.50 11.50 11.52 394,522
Jul 21 11.86 11.44 11.86 11.58 369,374
Jul 18 11.94 11.55 11.64 11.86 416,232
Jul 17 12.23 11.64 12.15 11.68 611,768
Jul 16 12.24 12.00 12.01 12.14 361,374
Jul 15 12.52 12.00 12.50 12.00 463,242
Jul 14 12.53 12.33 12.40 12.52 378,167
Jul 11 13.00 12.26 13.00 12.36 478,933
Jul 10 13.30 12.99 13.30 13.00 431,381
Jul 9 13.56 13.34 13.38 13.43 641,694
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.