Birchcliff Energy Ltd. (TSX:BIR)
Canada
· Delayed Price · Currency is CAD 7.99
+0.17 (2.17%)
At close: Dec 5, 2025
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 8.19 | 7.80 | 7.99 | 7.99 | 2.17% | 2,243,256 |
| Dec 4, 2025 | 7.78 | 7.90 | 7.75 | 7.82 | 7.82 | 0.51% | 784,854 |
| Dec 3, 2025 | 7.64 | 7.87 | 7.63 | 7.78 | 7.78 | 2.37% | 810,568 |
| Dec 2, 2025 | 7.75 | 7.77 | 7.58 | 7.60 | 7.60 | -2.19% | 674,651 |
| Dec 1, 2025 | 7.89 | 8.02 | 7.77 | 7.77 | 7.77 | -1.15% | 1,698,036 |
| Nov 28, 2025 | 7.55 | 7.88 | 7.55 | 7.86 | 7.86 | 4.24% | 1,842,715 |
| Nov 27, 2025 | 7.53 | 7.57 | 7.49 | 7.54 | 7.54 | -0.13% | 339,240 |
| Nov 26, 2025 | 7.46 | 7.57 | 7.44 | 7.55 | 7.55 | 1.34% | 780,846 |
| Nov 25, 2025 | 7.18 | 7.50 | 7.14 | 7.45 | 7.45 | 2.90% | 2,379,363 |
| Nov 24, 2025 | 7.22 | 7.35 | 7.18 | 7.24 | 7.24 | - | 857,551 |
| Nov 21, 2025 | 7.31 | 7.38 | 7.18 | 7.24 | 7.24 | -1.36% | 955,039 |
| Nov 20, 2025 | 7.35 | 7.62 | 7.32 | 7.34 | 7.34 | -0.14% | 2,195,621 |
| Nov 19, 2025 | 7.21 | 7.38 | 7.07 | 7.35 | 7.35 | 1.24% | 1,639,513 |
| Nov 18, 2025 | 6.88 | 7.28 | 6.88 | 7.26 | 7.26 | 5.37% | 1,272,964 |
| Nov 17, 2025 | 6.96 | 7.02 | 6.89 | 6.89 | 6.89 | -1.01% | 781,822 |
| Nov 14, 2025 | 6.94 | 7.03 | 6.79 | 6.96 | 6.96 | 0.14% | 1,475,513 |
| Nov 13, 2025 | 7.05 | 7.35 | 6.95 | 6.95 | 6.95 | 0.43% | 1,854,730 |
| Nov 12, 2025 | 6.89 | 6.95 | 6.80 | 6.92 | 6.92 | 0.29% | 1,083,983 |
| Nov 11, 2025 | 6.90 | 6.97 | 6.86 | 6.90 | 6.90 | 0.58% | 1,351,624 |
| Nov 10, 2025 | 6.76 | 6.89 | 6.68 | 6.86 | 6.86 | 2.69% | 1,892,075 |
| Nov 7, 2025 | 6.88 | 6.92 | 6.65 | 6.68 | 6.68 | -2.62% | 2,131,075 |
| Nov 6, 2025 | 6.88 | 6.89 | 6.80 | 6.86 | 6.86 | 0.73% | 1,143,920 |
| Nov 5, 2025 | 6.71 | 6.96 | 6.69 | 6.81 | 6.81 | 1.79% | 1,631,021 |
| Nov 4, 2025 | 6.49 | 6.71 | 6.49 | 6.69 | 6.69 | - | 1,245,849 |
| Nov 3, 2025 | 6.50 | 6.70 | 6.50 | 6.69 | 6.69 | 2.29% | 1,039,969 |
| Oct 31, 2025 | 6.33 | 6.58 | 6.33 | 6.54 | 6.54 | 4.14% | 1,658,536 |
| Oct 30, 2025 | 6.28 | 6.33 | 6.19 | 6.28 | 6.28 | 0.16% | 967,783 |
| Oct 29, 2025 | 6.35 | 6.38 | 6.25 | 6.27 | 6.27 | -0.63% | 751,901 |
| Oct 28, 2025 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | -0.79% | 576,285 |
| Oct 27, 2025 | 6.38 | 6.40 | 6.31 | 6.36 | 6.36 | -0.16% | 905,223 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.35 | 6.37 | 6.37 | -1.24% | 616,025 |
| Oct 23, 2025 | 6.47 | 6.60 | 6.42 | 6.45 | 6.45 | 0.31% | 1,803,807 |
| Oct 22, 2025 | 6.36 | 6.47 | 6.34 | 6.43 | 6.43 | 1.42% | 1,204,557 |
| Oct 21, 2025 | 6.21 | 6.36 | 6.08 | 6.34 | 6.34 | 2.26% | 1,778,318 |
| Oct 20, 2025 | 5.93 | 6.22 | 5.93 | 6.20 | 6.20 | 5.26% | 1,703,278 |
| Oct 17, 2025 | 5.85 | 5.92 | 5.83 | 5.89 | 5.89 | 0.17% | 667,460 |
| Oct 16, 2025 | 6.06 | 6.06 | 5.85 | 5.88 | 5.88 | -2.00% | 1,370,941 |
| Oct 15, 2025 | 5.87 | 6.12 | 5.87 | 6.00 | 6.00 | 2.39% | 1,653,854 |
| Oct 14, 2025 | 5.77 | 5.89 | 5.71 | 5.86 | 5.86 | 1.56% | 1,516,807 |
| Oct 10, 2025 | 5.95 | 5.98 | 5.75 | 5.77 | 5.77 | -3.67% | 1,394,889 |
| Oct 9, 2025 | 6.05 | 6.17 | 5.98 | 5.99 | 5.99 | -0.99% | 1,371,472 |
| Oct 8, 2025 | 5.91 | 6.06 | 5.86 | 6.05 | 6.05 | 2.54% | 1,580,699 |
| Oct 7, 2025 | 5.82 | 5.91 | 5.79 | 5.90 | 5.90 | 1.20% | 1,085,454 |
| Oct 6, 2025 | 5.88 | 5.92 | 5.80 | 5.83 | 5.83 | -0.17% | 1,549,861 |
| Oct 3, 2025 | 5.72 | 5.85 | 5.69 | 5.84 | 5.84 | 2.28% | 2,783,797 |
| Oct 2, 2025 | 5.79 | 5.82 | 5.69 | 5.71 | 5.71 | -1.55% | 981,110 |
| Oct 1, 2025 | 5.73 | 5.83 | 5.72 | 5.80 | 5.80 | 1.22% | 1,029,928 |
| Sep 30, 2025 | 5.85 | 5.88 | 5.72 | 5.73 | 5.73 | -3.05% | 1,915,846 |
| Sep 29, 2025 | 5.87 | 5.93 | 5.81 | 5.91 | 5.91 | - | 1,249,770 |
| Sep 26, 2025 | 5.91 | 5.99 | 5.87 | 5.91 | 5.91 | 0.17% | 1,290,989 |
| Sep 25, 2025 | 5.89 | 5.93 | 5.87 | 5.90 | 5.90 | 0.17% | 921,531 |
| Sep 24, 2025 | 5.90 | 6.00 | 5.87 | 5.89 | 5.89 | -0.17% | 2,760,532 |
| Sep 23, 2025 | 5.93 | 6.01 | 5.88 | 5.90 | 5.90 | - | 1,678,372 |
| Sep 22, 2025 | 5.81 | 5.95 | 5.76 | 5.90 | 5.90 | 0.85% | 1,122,248 |
| Sep 19, 2025 | 5.95 | 5.96 | 5.84 | 5.85 | 5.85 | -1.68% | 5,934,777 |
| Sep 18, 2025 | 5.95 | 5.98 | 5.92 | 5.95 | 5.95 | - | 1,273,696 |
| Sep 17, 2025 | 5.96 | 6.00 | 5.94 | 5.95 | 5.95 | -0.34% | 674,683 |
| Sep 16, 2025 | 5.89 | 6.01 | 5.84 | 5.97 | 5.97 | 1.70% | 2,616,518 |
| Sep 15, 2025 | 6.02 | 6.03 | 5.85 | 5.87 | 5.87 | -2.81% | 2,014,612 |
| Sep 12, 2025 | 6.05 | 6.07 | 5.99 | 6.04 | 6.01 | 0.17% | 1,810,492 |
| Sep 11, 2025 | 6.08 | 6.18 | 5.99 | 6.03 | 6.00 | -1.95% | 1,896,697 |
| Sep 10, 2025 | 6.15 | 6.16 | 6.07 | 6.15 | 6.12 | 0.16% | 933,185 |
| Sep 9, 2025 | 6.18 | 6.25 | 6.13 | 6.14 | 6.11 | -0.81% | 583,576 |
| Sep 8, 2025 | 6.20 | 6.26 | 6.14 | 6.19 | 6.16 | - | 385,467 |
| Sep 5, 2025 | 6.25 | 6.29 | 6.16 | 6.19 | 6.16 | -1.59% | 603,657 |
| Sep 4, 2025 | 6.23 | 6.38 | 6.19 | 6.29 | 6.26 | 0.96% | 716,243 |
| Sep 3, 2025 | 6.34 | 6.36 | 6.19 | 6.23 | 6.20 | -2.04% | 621,977 |
| Sep 2, 2025 | 6.26 | 6.37 | 6.25 | 6.36 | 6.33 | 0.79% | 431,815 |
| Aug 29, 2025 | 6.33 | 6.35 | 6.29 | 6.31 | 6.28 | - | 390,443 |
| Aug 28, 2025 | 6.31 | 6.34 | 6.25 | 6.31 | 6.28 | 0.16% | 630,888 |
| Aug 27, 2025 | 6.28 | 6.35 | 6.23 | 6.30 | 6.27 | 0.16% | 705,357 |
| Aug 26, 2025 | 6.30 | 6.31 | 6.23 | 6.29 | 6.26 | -0.47% | 428,651 |
| Aug 25, 2025 | 6.34 | 6.35 | 6.23 | 6.32 | 6.29 | 0.32% | 1,097,930 |
| Aug 22, 2025 | 6.22 | 6.31 | 6.22 | 6.30 | 6.27 | 1.45% | 885,097 |
| Aug 21, 2025 | 6.09 | 6.23 | 6.09 | 6.21 | 6.18 | 2.31% | 516,841 |
| Aug 20, 2025 | 6.04 | 6.14 | 6.04 | 6.07 | 6.04 | 0.83% | 456,190 |
| Aug 19, 2025 | 6.15 | 6.17 | 6.01 | 6.02 | 5.99 | -2.75% | 773,340 |
| Aug 18, 2025 | 6.20 | 6.23 | 6.16 | 6.19 | 6.16 | -0.80% | 629,858 |
| Aug 15, 2025 | 6.22 | 6.25 | 6.18 | 6.24 | 6.21 | -0.79% | 735,742 |
| Aug 14, 2025 | 6.37 | 6.48 | 6.21 | 6.29 | 6.26 | 1.78% | 969,902 |
| Aug 13, 2025 | 6.34 | 6.34 | 6.17 | 6.18 | 6.15 | -2.52% | 726,551 |
| Aug 12, 2025 | 6.33 | 6.40 | 6.30 | 6.34 | 6.31 | - | 419,774 |
| Aug 11, 2025 | 6.37 | 6.45 | 6.32 | 6.34 | 6.31 | -0.47% | 751,611 |
| Aug 8, 2025 | 6.44 | 6.45 | 6.35 | 6.37 | 6.34 | -0.78% | 395,625 |
| Aug 7, 2025 | 6.40 | 6.51 | 6.33 | 6.42 | 6.39 | 1.26% | 897,208 |
| Aug 6, 2025 | 6.55 | 6.57 | 6.27 | 6.34 | 6.31 | -3.35% | 941,117 |
| Aug 5, 2025 | 6.63 | 6.69 | 6.50 | 6.56 | 6.53 | -1.20% | 726,473 |
| Aug 1, 2025 | 6.70 | 6.72 | 6.60 | 6.64 | 6.61 | -1.63% | 589,426 |
| Jul 31, 2025 | 6.85 | 6.92 | 6.74 | 6.75 | 6.72 | -2.17% | 744,503 |
| Jul 30, 2025 | 6.95 | 6.97 | 6.85 | 6.90 | 6.87 | -1.00% | 616,839 |
| Jul 29, 2025 | 6.89 | 7.00 | 6.87 | 6.97 | 6.94 | 1.46% | 515,392 |
| Jul 28, 2025 | 6.84 | 6.90 | 6.77 | 6.87 | 6.84 | 1.03% | 625,283 |
| Jul 25, 2025 | 6.71 | 6.85 | 6.70 | 6.80 | 6.77 | 0.74% | 1,139,150 |
| Jul 24, 2025 | 6.75 | 6.80 | 6.68 | 6.75 | 6.72 | - | 1,010,011 |
| Jul 23, 2025 | 6.78 | 6.81 | 6.74 | 6.75 | 6.72 | -0.44% | 1,103,535 |
| Jul 22, 2025 | 6.76 | 6.83 | 6.72 | 6.78 | 6.75 | 0.15% | 623,618 |
| Jul 21, 2025 | 6.93 | 6.93 | 6.68 | 6.77 | 6.74 | -2.45% | 977,480 |
| Jul 18, 2025 | 6.95 | 7.02 | 6.90 | 6.94 | 6.91 | 1.46% | 485,124 |
| Jul 17, 2025 | 6.86 | 6.92 | 6.83 | 6.84 | 6.81 | -0.44% | 380,119 |
| Jul 16, 2025 | 7.02 | 7.02 | 6.85 | 6.87 | 6.84 | -2.00% | 530,589 |