tiprankstipranks
Birchcliff Energy (TSE:BIR)
TSX:BIR
Canadian Market
BIR
Birchcliff Energy
RESEARCH TOOLSreports
Want to see TSE:BIR full AI Analyst Report?

Birchcliff Energy (BIR) Historical Prices

631 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 04, 2026
6.44
6.58
6.42
6.51
6.51
+1.56%
1,129,905
0.61
May 01, 2026
6.42
6.43
6.30
6.41
6.41
-0.31%
685,957
0.37
Apr 30, 2026
6.35
6.45
6.30
6.43
6.43
+0.94%
1,207,515
0.65
Apr 29, 2026
6.30
6.38
6.27
6.37
6.37
+2.25%
1,382,657
0.74
Apr 28, 2026
6.30
6.33
6.19
6.23
6.23
0.00%
1,680,768
0.91
Apr 27, 2026
6.06
6.27
6.00
6.23
6.23
+6.13%
2,852,956
1.56
Apr 24, 2026
5.85
5.89
5.78
5.87
5.87
+0.17%
1,584,319
0.87
Apr 23, 2026
5.89
5.94
5.80
5.86
5.86
+0.17%
2,394,006
1.33
Apr 22, 2026
5.87
5.96
5.80
5.85
5.85
+1.04%
1,631,328
0.91
Apr 21, 2026
5.77
5.83
5.73
5.79
5.79
+0.35%
1,909,564
1.07
Apr 20, 2026
5.90
5.92
5.74
5.77
5.77
-1.20%
1,703,929
0.96
Apr 17, 2026
5.97
5.99
5.72
5.84
5.84
-3.15%
3,103,946
1.78
Apr 16, 2026
6.05
6.10
5.98
6.03
6.03
-0.33%
2,101,239
1.22
Apr 15, 2026
6.01
6.10
5.93
6.05
6.05
+0.50%
1,625,123
0.95
Apr 14, 2026
6.21
6.21
5.96
6.02
6.02
-3.06%
2,574,006
1.52
Apr 13, 2026
6.15
6.24
6.03
6.21
6.21
+2.64%
1,727,727
1.03
Apr 10, 2026
6.11
6.24
6.03
6.05
6.05
-1.47%
1,325,099
0.79
Apr 09, 2026
6.20
6.31
6.03
6.14
6.14
-0.65%
2,305,079
1.39
Apr 08, 2026
6.24
6.34
6.08
6.18
6.18
-5.50%
1,745,899
1.06
Apr 07, 2026
6.57
6.57
6.32
6.54
6.54
-1.95%
3,341,933
2.08
Apr 06, 2026
6.73
6.75
6.54
6.67
6.67
-0.74%
1,611,053
1.01
Apr 03, 2026
7.00
7.05
6.69
6.72
6.72
0.00%
0
0.00
Apr 02, 2026
7.00
7.05
6.69
6.72
6.72
-0.74%
1,905,846
1.20
Apr 01, 2026
7.51
7.55
6.76
6.77
6.77
-11.39%
3,114,582
2.02
Mar 31, 2026
7.86
7.91
7.55
7.64
7.64
-2.18%
1,443,307
0.95
Mar 30, 2026
7.97
8.07
7.75
7.81
7.81
-0.76%
1,202,368
0.80
Mar 27, 2026
7.65
7.91
7.61
7.87
7.87
+4.24%
2,124,627
1.43
Mar 26, 2026
7.65
7.83
7.54
7.55
7.55
-1.31%
1,359,796
0.93
Mar 25, 2026
7.94
8.04
7.61
7.65
7.65
-4.49%
1,493,418
1.03
Mar 24, 2026
7.75
8.15
7.70
8.01
8.01
+3.35%
5,138,728
3.77
Mar 23, 2026
7.50
7.79
7.35
7.75
7.75
+1.57%
4,208,399
3.24
Mar 20, 2026
7.59
7.66
7.57
7.63
7.63
+0.93%
7,267,671
6.04
Mar 19, 2026
7.40
7.65
7.38
7.56
7.56
+2.44%
2,332,868
1.98
Mar 18, 2026
7.41
7.45
7.31
7.38
7.38
-0.27%
1,275,695
1.04
Mar 17, 2026
7.31
7.42
7.27
7.40
7.40
+1.23%
1,146,511
0.94
Mar 16, 2026
7.20
7.34
7.20
7.31
7.31
+1.67%
1,237,953
1.02
Mar 13, 2026
7.16
7.25
7.07
7.19
7.19
+0.57%
1,257,975
1.04
Mar 12, 2026
7.20
7.26
7.12
7.18
7.15
+0.69%
1,144,881
0.95
Mar 11, 2026
6.96
7.18
6.93
7.13
7.10
+2.73%
1,092,475
0.91
Mar 10, 2026
6.98
7.05
6.83
6.94
6.91
-0.56%
735,960
0.62
Mar 09, 2026
7.10
7.20
6.92
6.98
6.95
-0.86%
1,140,537
0.96
Mar 06, 2026
7.02
7.09
6.94
7.04
7.01
+1.30%
1,957,007
1.67
Mar 05, 2026
7.00
7.07
6.92
6.95
6.92
-0.14%
1,588,717
1.36
Mar 04, 2026
6.80
6.97
6.79
6.96
6.93
+1.01%
879,487
0.74
Mar 03, 2026
6.93
7.00
6.78
6.89
6.86
+1.33%
1,478,250
1.26
Mar 02, 2026
7.10
7.20
6.74
6.80
6.77
-0.73%
1,743,248
1.50
Feb 27, 2026
6.70
6.87
6.66
6.85
6.82
+3.63%
2,122,472
1.86
Feb 26, 2026
6.52
6.64
6.48
6.61
6.58
+0.30%
1,561,177
1.37
Feb 25, 2026
6.68
6.72
6.51
6.59
6.56
-1.20%
1,372,342
1.19
Feb 24, 2026
6.71
6.75
6.60
6.67
6.64
-0.58%
1,805,180
1.60
Rows:
50