Skip to main content
Birchtree Investments Ltd. (CSE:BRCH)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0100 (-10.00%)
Mar 9, 2026, 3:56 PM EST

Birchtree Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.090.100.10-9,000
Mar 5, 20260.100.100.090.100.10-153,500
Mar 4, 20260.090.100.090.100.1011.11%193,722
Mar 3, 20260.090.090.090.090.0912.50%235,000
Mar 2, 20260.080.080.070.080.08-241,625
Feb 27, 20260.080.100.070.080.086.67%648,122
Feb 26, 20260.090.100.080.080.08-21.05%365,690
Feb 25, 20260.110.110.090.100.10-20.83%370,645
Feb 24, 20260.120.120.120.120.12-9,500
Feb 23, 20260.120.120.120.120.12-15,000
Feb 20, 20260.110.140.110.120.124.35%421,500
Feb 19, 20260.120.120.120.120.12-24,300
Feb 18, 20260.110.120.110.120.12-46,515
Feb 17, 20260.110.120.100.120.1215.00%517,000
Feb 13, 20260.110.110.100.100.10-9.09%169,669
Feb 12, 20260.110.120.110.110.1110.00%530,913
Feb 11, 20260.120.120.100.100.10-16.67%181,500
Feb 10, 20260.110.130.100.120.12-39,600
Feb 9, 20260.130.130.100.120.12-232,619
Feb 6, 20260.110.120.110.120.12-4.00%221,699
Feb 5, 20260.120.130.110.130.134.17%294,696
Feb 4, 20260.130.130.120.120.12-386,500
Feb 3, 20260.120.130.120.120.12-4.00%146,000
Feb 2, 20260.130.140.130.130.13-3.85%304,124
Jan 30, 20260.120.130.120.130.13-276,255
Jan 29, 20260.130.130.120.130.13-61,050
Jan 28, 20260.140.150.120.130.13-3.70%459,048
Jan 27, 20260.150.150.120.140.14-12.90%482,100
Jan 26, 20260.150.170.150.160.163.33%313,500
Jan 23, 20260.150.160.140.150.15-6.25%582,000
Jan 22, 20260.160.170.150.160.16-506,031
Jan 21, 20260.150.160.140.160.166.67%130,930
Jan 20, 20260.130.150.130.150.157.14%557,000
Jan 19, 20260.140.140.110.140.14-1,085,318
Jan 16, 20260.130.140.130.140.147.69%213,814
Jan 15, 20260.100.130.100.130.1344.44%774,361
Jan 14, 20260.090.100.090.090.09-10.00%74,500
Jan 13, 20260.100.100.100.100.10-4.76%7,000
Jan 12, 20260.120.120.110.110.11-8.70%136,500
Jan 9, 20260.090.120.090.120.1215.00%1,515,000
Jan 8, 20260.100.100.100.100.105.26%25,000
Jan 7, 20260.110.110.100.100.10-13.64%10,500
Jan 6, 20260.110.110.110.110.11-11,800
Jan 5, 20260.110.110.110.110.11-4.35%10,000
Jan 2, 20260.110.120.090.120.12-4.17%70,900
Dec 31, 20250.120.120.100.120.12-60,500
Dec 30, 20250.130.140.110.120.1214.29%565,800
Dec 29, 20250.120.120.100.110.11-8.70%23,000
Dec 24, 20250.120.120.120.120.12-2,000
Dec 23, 20250.110.120.100.120.12-4.17%310,500
Dec 22, 20250.140.140.110.120.12-11.11%235,782
Dec 19, 20250.130.140.130.140.143.85%64,000
Dec 18, 20250.140.140.110.130.13-354,201
Dec 17, 20250.140.140.130.130.13-10.34%518,900
Dec 16, 20250.130.150.130.150.153.57%177,500
Dec 15, 20250.150.150.130.140.14-3.45%21,000
Dec 12, 20250.150.150.130.150.15-3.33%162,226
Dec 11, 20250.140.150.120.150.1515.38%965,000
Dec 10, 20250.140.160.130.130.13-7.14%462,100
Dec 9, 20250.130.140.110.140.1416.67%472,500
Dec 8, 20250.140.150.120.120.12-7.69%200,100
Dec 5, 20250.140.140.120.130.13-472,750
Dec 4, 20250.140.150.130.130.13-7.14%332,635
Dec 3, 20250.120.150.120.140.1412.00%351,576
Dec 2, 20250.130.130.120.130.13-3.85%53,700
Dec 1, 20250.110.140.110.130.138.33%209,728
Nov 28, 20250.120.130.120.120.129.09%40,030
Nov 27, 20250.120.130.110.110.11-225,026
Nov 26, 20250.120.130.110.110.11-15.38%504,054
Nov 25, 20250.080.130.070.130.1385.71%892,279
Nov 24, 20250.070.090.070.070.07-362,000
Nov 21, 20250.070.080.070.070.07-12.50%92,714
Nov 20, 20250.080.080.070.080.0814.29%81,000
Nov 19, 20250.080.080.070.070.07-65,000
Nov 18, 20250.080.080.060.070.07-6.67%384,795
Nov 17, 20250.080.080.060.080.08-6.25%571,000
Nov 14, 20250.080.080.070.080.08-145,923
Nov 13, 20250.060.100.060.080.0845.45%2,257,441
Nov 12, 20250.060.060.050.060.0610.00%1,327,500
Nov 11, 20250.050.060.050.050.0511.11%113,000
Nov 10, 20250.060.060.050.050.05-1,062,655
Nov 7, 20250.050.050.050.050.05-10.00%79,100
Nov 6, 20250.060.060.050.050.05-23.08%466,168
Nov 5, 20250.040.070.040.070.0762.50%2,285,540
Nov 4, 20250.030.050.030.040.0460.00%4,388,565
Nov 3, 20250.020.030.020.030.0325.00%4,864,000
Oct 29, 20250.020.020.020.020.02-10,000
Oct 23, 20250.030.030.020.020.02-20.00%30,000
Oct 22, 20250.030.030.030.030.03-30,000
Oct 21, 20250.030.030.030.030.03-16.67%1,000
Oct 16, 20250.030.030.030.030.03-1,000
Oct 15, 20250.030.030.030.030.03-1,000
Oct 14, 20250.030.030.030.030.03-25.00%72,200
Oct 10, 20250.020.040.020.040.04100.00%1,805,800
Oct 8, 20250.020.020.020.020.02-200,000
Oct 6, 20250.020.020.020.020.02-160,000
Oct 1, 20250.020.020.020.020.02-20.00%512,000
Sep 30, 20250.030.030.030.030.03-10,000
Sep 29, 20250.030.030.030.030.0325.00%40,000
Sep 16, 20250.020.020.020.020.02-20.00%50,000