Birchcliff Energy Ltd. (TSX:BIR)
Canada
· Delayed Price · Currency is CAD 6.23
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST
Birchcliff Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.30 | 6.33 | 6.19 | 6.23 | 6.23 | - | 1,680,768 |
| Apr 27, 2026 | 6.06 | 6.27 | 6.00 | 6.23 | 6.23 | 6.13% | 2,852,956 |
| Apr 24, 2026 | 5.85 | 5.89 | 5.78 | 5.87 | 5.87 | 0.17% | 1,584,319 |
| Apr 23, 2026 | 5.89 | 5.94 | 5.80 | 5.86 | 5.86 | 0.17% | 2,394,006 |
| Apr 22, 2026 | 5.87 | 5.96 | 5.80 | 5.85 | 5.85 | 1.04% | 1,616,428 |
| Apr 21, 2026 | 5.77 | 5.83 | 5.73 | 5.79 | 5.79 | 0.35% | 1,909,564 |
| Apr 20, 2026 | 5.90 | 5.92 | 5.74 | 5.77 | 5.77 | -1.20% | 1,703,929 |
| Apr 17, 2026 | 5.97 | 5.99 | 5.72 | 5.84 | 5.84 | -3.15% | 3,103,946 |
| Apr 16, 2026 | 6.05 | 6.10 | 5.98 | 6.03 | 6.03 | -0.33% | 2,096,239 |
| Apr 15, 2026 | 6.01 | 6.10 | 5.93 | 6.05 | 6.05 | 0.50% | 1,625,123 |
| Apr 14, 2026 | 6.21 | 6.21 | 5.96 | 6.02 | 6.02 | -3.06% | 2,574,006 |
| Apr 13, 2026 | 6.15 | 6.24 | 6.03 | 6.21 | 6.21 | 2.64% | 1,727,727 |
| Apr 10, 2026 | 6.11 | 6.24 | 6.03 | 6.05 | 6.05 | -1.47% | 1,324,399 |
| Apr 9, 2026 | 6.20 | 6.31 | 6.03 | 6.14 | 6.14 | -0.65% | 2,305,079 |
| Apr 8, 2026 | 6.24 | 6.34 | 6.08 | 6.18 | 6.18 | -5.50% | 1,745,899 |
| Apr 7, 2026 | 6.57 | 6.57 | 6.32 | 6.54 | 6.54 | -1.95% | 3,341,933 |
| Apr 6, 2026 | 6.73 | 6.75 | 6.54 | 6.67 | 6.67 | -0.74% | 1,611,053 |
| Apr 2, 2026 | 7.00 | 7.05 | 6.69 | 6.72 | 6.72 | -0.74% | 1,905,846 |
| Apr 1, 2026 | 7.51 | 7.55 | 6.76 | 6.77 | 6.77 | -11.39% | 3,114,582 |
| Mar 31, 2026 | 7.86 | 7.91 | 7.55 | 7.64 | 7.64 | -2.18% | 1,443,307 |
| Mar 30, 2026 | 7.97 | 8.07 | 7.75 | 7.81 | 7.81 | -0.76% | 1,202,368 |
| Mar 27, 2026 | 7.65 | 7.91 | 7.61 | 7.87 | 7.87 | 4.24% | 2,124,627 |
| Mar 26, 2026 | 7.65 | 7.83 | 7.54 | 7.55 | 7.55 | -1.31% | 1,286,711 |
| Mar 25, 2026 | 7.94 | 8.04 | 7.61 | 7.65 | 7.65 | -4.49% | 1,493,418 |
| Mar 24, 2026 | 7.75 | 8.15 | 7.70 | 8.01 | 8.01 | 3.35% | 5,138,728 |
| Mar 23, 2026 | 7.50 | 7.79 | 7.35 | 7.75 | 7.75 | 1.57% | 4,208,399 |
| Mar 20, 2026 | 7.59 | 7.66 | 7.57 | 7.63 | 7.63 | 0.93% | 7,267,610 |
| Mar 19, 2026 | 7.40 | 7.65 | 7.38 | 7.56 | 7.56 | 2.44% | 2,332,868 |
| Mar 18, 2026 | 7.41 | 7.45 | 7.31 | 7.38 | 7.38 | -0.27% | 1,275,695 |
| Mar 17, 2026 | 7.31 | 7.42 | 7.27 | 7.40 | 7.40 | 1.23% | 1,146,511 |
| Mar 16, 2026 | 7.20 | 7.34 | 7.20 | 7.31 | 7.31 | 1.67% | 1,237,953 |
| Mar 13, 2026 | 7.16 | 7.25 | 7.07 | 7.19 | 7.19 | 0.14% | 1,257,975 |
| Mar 12, 2026 | 7.20 | 7.26 | 7.12 | 7.18 | 7.15 | 0.70% | 1,144,881 |
| Mar 11, 2026 | 6.96 | 7.18 | 6.93 | 7.13 | 7.10 | 2.74% | 1,092,475 |
| Mar 10, 2026 | 6.98 | 7.05 | 6.83 | 6.94 | 6.91 | -0.57% | 735,960 |
| Mar 9, 2026 | 7.10 | 7.20 | 6.92 | 6.98 | 6.95 | -0.85% | 1,140,537 |
| Mar 6, 2026 | 7.02 | 7.09 | 6.94 | 7.04 | 7.01 | 1.29% | 1,957,007 |
| Mar 5, 2026 | 7.00 | 7.07 | 6.92 | 6.95 | 6.92 | -0.14% | 1,588,717 |
| Mar 4, 2026 | 6.80 | 6.97 | 6.79 | 6.96 | 6.93 | 1.02% | 879,487 |
| Mar 3, 2026 | 6.93 | 7.00 | 6.78 | 6.89 | 6.86 | 1.32% | 1,478,250 |
| Mar 2, 2026 | 7.10 | 7.20 | 6.74 | 6.80 | 6.77 | -0.73% | 1,743,248 |
| Feb 27, 2026 | 6.70 | 6.87 | 6.66 | 6.85 | 6.82 | 3.63% | 2,122,472 |
| Feb 26, 2026 | 6.52 | 6.64 | 6.48 | 6.61 | 6.58 | 0.30% | 1,561,177 |
| Feb 25, 2026 | 6.68 | 6.72 | 6.51 | 6.59 | 6.56 | -1.20% | 1,372,342 |
| Feb 24, 2026 | 6.71 | 6.75 | 6.60 | 6.67 | 6.64 | -0.60% | 1,805,180 |
| Feb 23, 2026 | 6.94 | 6.97 | 6.69 | 6.71 | 6.68 | -3.31% | 2,740,637 |
| Feb 20, 2026 | 7.01 | 7.02 | 6.86 | 6.94 | 6.91 | -1.00% | 1,248,868 |
| Feb 19, 2026 | 7.03 | 7.06 | 6.97 | 7.01 | 6.98 | - | 2,020,981 |
| Feb 18, 2026 | 7.02 | 7.10 | 6.92 | 7.01 | 6.98 | 1.74% | 2,473,261 |
| Feb 17, 2026 | 6.96 | 7.03 | 6.74 | 6.89 | 6.86 | -0.43% | 1,543,984 |
| Feb 13, 2026 | 6.81 | 6.98 | 6.76 | 6.92 | 6.89 | 1.47% | 2,347,173 |
| Feb 12, 2026 | 7.07 | 7.22 | 6.80 | 6.82 | 6.79 | -5.28% | 2,774,005 |
| Feb 11, 2026 | 7.17 | 7.26 | 7.12 | 7.20 | 7.17 | 1.41% | 1,438,961 |
| Feb 10, 2026 | 7.14 | 7.15 | 6.99 | 7.10 | 7.07 | - | 1,364,551 |
| Feb 9, 2026 | 7.14 | 7.24 | 7.09 | 7.10 | 7.07 | -0.56% | 741,320 |
| Feb 6, 2026 | 7.13 | 7.23 | 6.98 | 7.14 | 7.11 | 1.13% | 1,124,473 |
| Feb 5, 2026 | 7.22 | 7.28 | 7.01 | 7.06 | 7.03 | -3.42% | 1,208,571 |
| Feb 4, 2026 | 7.15 | 7.31 | 7.04 | 7.31 | 7.28 | 2.67% | 1,791,514 |
| Feb 3, 2026 | 7.11 | 7.22 | 7.06 | 7.12 | 7.09 | - | 1,268,628 |
| Feb 2, 2026 | 7.13 | 7.27 | 7.06 | 7.12 | 7.09 | -2.73% | 1,589,975 |
| Jan 30, 2026 | 7.30 | 7.35 | 7.18 | 7.32 | 7.29 | 0.41% | 1,277,297 |
| Jan 29, 2026 | 7.34 | 7.38 | 7.26 | 7.29 | 7.26 | 0.55% | 1,043,664 |
| Jan 28, 2026 | 7.32 | 7.34 | 7.22 | 7.25 | 7.22 | -0.96% | 1,557,385 |
| Jan 27, 2026 | 7.35 | 7.39 | 7.16 | 7.32 | 7.29 | -0.41% | 1,106,758 |
| Jan 26, 2026 | 7.40 | 7.48 | 7.21 | 7.35 | 7.32 | 0.68% | 989,180 |
| Jan 23, 2026 | 7.22 | 7.30 | 7.07 | 7.30 | 7.27 | 2.53% | 1,279,311 |
| Jan 22, 2026 | 7.32 | 7.35 | 7.10 | 7.12 | 7.09 | -2.20% | 1,027,169 |
| Jan 21, 2026 | 7.15 | 7.32 | 7.15 | 7.28 | 7.25 | 2.97% | 1,627,215 |
| Jan 20, 2026 | 7.09 | 7.20 | 7.02 | 7.07 | 7.04 | 0.86% | 859,964 |
| Jan 19, 2026 | 7.03 | 7.12 | 6.98 | 7.01 | 6.98 | 2.04% | 619,473 |
| Jan 16, 2026 | 6.90 | 6.93 | 6.76 | 6.87 | 6.84 | 0.59% | 1,138,971 |
| Jan 15, 2026 | 6.80 | 6.87 | 6.73 | 6.83 | 6.80 | -0.73% | 999,942 |
| Jan 14, 2026 | 7.07 | 7.13 | 6.86 | 6.88 | 6.85 | -2.96% | 1,446,226 |
| Jan 13, 2026 | 7.24 | 7.24 | 6.98 | 7.09 | 7.06 | -1.80% | 1,243,211 |
| Jan 12, 2026 | 7.18 | 7.30 | 7.16 | 7.22 | 7.19 | 1.26% | 718,853 |
| Jan 9, 2026 | 7.06 | 7.14 | 7.00 | 7.13 | 7.10 | 1.42% | 697,226 |
| Jan 8, 2026 | 6.99 | 7.09 | 6.94 | 7.03 | 7.00 | 0.14% | 933,390 |
| Jan 7, 2026 | 7.15 | 7.20 | 6.97 | 7.02 | 6.99 | -1.68% | 652,455 |
| Jan 6, 2026 | 7.22 | 7.26 | 7.09 | 7.14 | 7.11 | -1.24% | 580,183 |
| Jan 5, 2026 | 7.38 | 7.40 | 7.09 | 7.23 | 7.20 | -2.56% | 970,601 |
| Jan 2, 2026 | 7.47 | 7.53 | 7.27 | 7.42 | 7.39 | -0.67% | 804,807 |
| Dec 31, 2025 | 7.55 | 7.58 | 7.45 | 7.47 | 7.44 | -0.93% | 379,976 |
| Dec 30, 2025 | 7.61 | 7.65 | 7.53 | 7.54 | 7.51 | - | 364,592 |
| Dec 29, 2025 | 7.48 | 7.63 | 7.46 | 7.54 | 7.51 | 1.21% | 513,728 |
| Dec 24, 2025 | 7.52 | 7.55 | 7.41 | 7.45 | 7.42 | -1.46% | 238,542 |
| Dec 23, 2025 | 7.27 | 7.58 | 7.26 | 7.56 | 7.53 | 4.13% | 1,246,432 |
| Dec 22, 2025 | 7.34 | 7.40 | 7.24 | 7.26 | 7.23 | -0.14% | 643,414 |
| Dec 19, 2025 | 7.15 | 7.30 | 7.12 | 7.27 | 7.24 | 2.11% | 4,225,827 |
| Dec 18, 2025 | 7.19 | 7.24 | 7.09 | 7.12 | 7.09 | -0.28% | 788,431 |
| Dec 17, 2025 | 7.25 | 7.27 | 7.08 | 7.14 | 7.11 | -0.70% | 1,086,463 |
| Dec 16, 2025 | 7.30 | 7.31 | 7.18 | 7.19 | 7.16 | -3.10% | 997,073 |
| Dec 15, 2025 | 7.54 | 7.65 | 7.35 | 7.42 | 7.39 | 0.82% | 635,389 |
| Dec 12, 2025 | 7.48 | 7.54 | 7.35 | 7.36 | 7.30 | -1.08% | 620,953 |
| Dec 11, 2025 | 7.44 | 7.54 | 7.41 | 7.44 | 7.38 | -1.20% | 636,576 |
| Dec 10, 2025 | 7.52 | 7.61 | 7.41 | 7.53 | 7.47 | 0.13% | 923,868 |
| Dec 9, 2025 | 7.75 | 7.76 | 7.47 | 7.52 | 7.46 | -2.59% | 884,437 |
| Dec 8, 2025 | 7.97 | 8.01 | 7.71 | 7.72 | 7.66 | -3.38% | 1,075,447 |
| Dec 5, 2025 | 7.80 | 8.19 | 7.80 | 7.99 | 7.92 | 2.17% | 2,243,256 |
| Dec 4, 2025 | 7.78 | 7.90 | 7.75 | 7.82 | 7.76 | 0.51% | 784,854 |
| Dec 3, 2025 | 7.64 | 7.87 | 7.63 | 7.78 | 7.72 | 2.37% | 810,568 |