Birchcliff Energy

BIR
🏛️ canada →
5.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 9.32 9.49 9.31 9.43 0.4M
2022-12-29 9.19 9.40 9.12 9.38 1.3M
2022-12-28 9.63 9.63 9.14 9.20 1.0M
2022-12-23 9.28 9.74 9.26 9.63 1.3M
2022-12-22 9.51 9.58 9.03 9.24 1.0M
2022-12-21 9.21 9.57 9.20 9.53 1.4M
2022-12-20 9.07 9.11 8.88 9.08 1.0M
2022-12-19 9.30 9.36 8.95 9.10 1.0M
2022-12-16 9.44 9.54 9.12 9.23 1.4M
2022-12-15 9.47 9.61 9.33 9.55 1.1M
2022-12-14 9.32 9.51 9.18 9.42 1.9M
2022-12-13 9.62 9.73 9.25 9.31 1.9M
2022-12-12 9.52 9.75 9.40 9.45 1.6M
2022-12-09 9.65 9.75 9.44 9.50 0.6M
2022-12-08 9.90 9.99 9.50 9.65 1.1M
2022-12-07 9.58 9.90 9.46 9.70 1.4M
2022-12-06 10.00 10.15 9.56 9.58 1.5M
2022-12-05 10.50 10.55 9.99 10.05 2.0M
2022-12-02 10.51 10.79 10.37 10.44 1.1M
2022-12-01 10.88 10.98 10.53 10.62 0.9M
2022-11-30 10.92 10.98 10.63 10.74 1.0M
2022-11-29 10.62 10.94 10.62 10.82 2.1M
2022-11-28 10.36 10.66 10.34 10.49 0.7M
2022-11-25 10.74 10.81 10.60 10.63 0.6M
2022-11-24 10.87 10.87 10.65 10.72 0.5M
2022-11-23 10.84 11.05 10.77 10.86 0.7M
2022-11-22 10.74 11.17 10.68 10.93 1.8M
2022-11-21 10.51 10.75 10.29 10.60 0.6M
2022-11-18 10.38 10.73 10.27 10.68 0.8M
2022-11-17 10.55 10.65 10.28 10.65 0.9M
2022-11-16 10.89 10.93 10.63 10.72 0.9M
2022-11-15 10.88 11.10 10.65 10.97 1.0M
2022-11-14 10.92 11.28 10.82 10.84 1.1M
2022-11-11 10.90 11.01 10.67 10.89 1.7M
2022-11-10 10.38 10.81 10.17 10.79 2.0M
2022-11-09 10.54 10.54 9.98 10.03 1.3M
2022-11-08 10.77 10.87 10.57 10.64 1.0M
2022-11-07 10.80 11.09 10.79 10.88 2.0M
2022-11-04 11.00 11.04 10.46 10.66 1.4M
2022-11-03 10.46 10.86 10.40 10.76 0.9M
2022-11-02 10.56 10.80 10.45 10.58 1.1M
2022-11-01 10.66 10.81 10.50 10.54 1.0M
2022-10-31 9.84 10.70 9.84 10.59 2.5M
2022-10-28 10.17 10.25 9.80 9.82 1.3M
2022-10-27 10.29 10.45 10.09 10.14 1.3M
2022-10-26 10.16 10.38 10.13 10.26 1.3M
2022-10-25 10.01 10.24 9.92 10.11 2.9M
2022-10-24 9.94 10.25 9.90 10.02 1.9M
2022-10-21 10.15 10.15 9.71 9.97 2.7M
2022-10-20 10.25 10.56 10.16 10.20 1.9M
2022-10-19 10.18 10.28 9.94 10.11 2.7M
2022-10-18 10.39 10.56 9.94 10.12 1.7M
2022-10-17 10.79 10.87 10.28 10.30 4.2M
2022-10-14 11.56 11.57 10.46 10.65 4.8M
2022-10-13 10.89 11.76 10.82 11.56 2.6M
2022-10-12 10.49 11.14 10.40 10.98 2.3M
2022-10-11 10.18 10.67 10.14 10.57 1.4M
2022-10-07 10.58 10.76 10.37 10.43 1.1M
2022-10-06 10.50 10.70 10.44 10.61 0.8M
2022-10-05 10.37 10.69 10.08 10.52 1.0M
2022-10-04 10.28 10.38 10.13 10.33 1.2M
2022-10-03 9.94 10.08 9.79 9.97 1.3M
2022-09-30 9.53 9.77 9.29 9.62 1.4M
2022-09-29 9.66 9.67 9.15 9.62 1.1M
2022-09-28 9.41 9.85 9.29 9.77 1.1M
2022-09-27 9.35 9.44 9.04 9.37 1.7M
2022-09-26 9.49 9.50 8.90 9.13 1.9M
2022-09-23 10.00 10.00 9.21 9.55 3.3M
2022-09-22 10.95 11.09 10.45 10.51 1.1M
2022-09-21 11.20 11.32 10.85 10.86 1.6M
2022-09-20 11.11 11.16 10.75 11.06 1.6M
2022-09-19 10.84 11.20 10.71 11.11 1.1M
2022-09-16 11.50 11.53 10.93 11.13 1.8M
2022-09-15 11.47 11.63 11.41 11.54 0.9M
2022-09-14 11.49 11.79 11.45 11.76 1.1M
2022-09-13 11.39 11.59 11.22 11.33 0.7M
2022-09-12 11.33 11.45 11.16 11.42 1.2M
2022-09-09 11.22 11.27 11.03 11.23 0.5M
2022-09-08 10.92 11.04 10.73 10.95 1.8M
2022-09-07 10.87 11.04 10.62 10.95 1.0M
2022-09-06 11.54 11.54 11.10 11.13 0.9M
2022-09-02 11.66 11.69 11.41 11.46 1.0M
2022-09-01 11.30 11.47 11.07 11.41 1.7M
2022-08-31 11.35 11.76 11.24 11.57 1.1M
2022-08-30 11.58 11.68 11.37 11.61 1.3M
2022-08-29 11.80 12.08 11.78 11.81 1.4M
2022-08-26 12.00 12.18 11.86 11.88 1.1M
2022-08-25 12.25 12.39 11.91 11.98 1.4M
2022-08-24 11.78 12.28 11.71 12.19 1.7M
2022-08-23 11.81 12.09 11.65 11.72 1.9M
2022-08-22 11.26 11.66 11.14 11.61 1.9M
2022-08-19 10.61 11.39 10.61 11.26 1.9M
2022-08-18 10.66 10.94 10.62 10.80 1.5M
2022-08-17 10.43 10.57 10.29 10.52 1.7M
2022-08-16 10.25 10.57 10.08 10.32 2.0M
2022-08-15 9.79 10.14 9.55 10.07 2.0M
2022-08-12 10.20 10.42 10.05 10.20 1.4M
2022-08-11 10.08 10.44 9.82 10.30 2.9M
2022-08-10 9.52 9.85 9.39 9.81 1.6M
2022-08-09 9.32 9.55 9.32 9.48 1.1M
2022-08-08 9.42 9.49 9.11 9.25 1.1M
2022-08-05 8.99 9.53 8.92 9.46 1.2M
2022-08-04 9.38 9.38 9.03 9.08 1.2M
2022-08-03 9.74 9.78 9.20 9.47 1.2M
2022-08-02 9.60 9.78 9.56 9.70 1.3M
2022-07-29 9.80 9.94 9.70 9.84 1.7M
2022-07-28 9.70 9.85 9.44 9.63 1.0M
2022-07-27 9.42 9.59 9.35 9.53 1.0M
2022-07-26 9.63 9.74 9.30 9.38 1.5M
2022-07-25 8.98 9.47 8.83 9.41 1.1M
2022-07-22 8.88 9.09 8.84 8.84 0.9M
2022-07-21 8.94 8.99 8.68 8.86 1.3M
2022-07-20 8.78 9.23 8.67 9.21 1.0M
2022-07-19 8.91 9.07 8.80 8.86 0.9M
2022-07-18 8.75 9.06 8.70 8.91 0.8M
2022-07-15 8.67 8.67 8.36 8.52 1.0M
2022-07-14 8.16 8.47 7.95 8.46 1.6M
2022-07-13 8.16 8.48 8.16 8.40 1.3M
2022-07-12 8.26 8.35 8.07 8.30 1.1M
2022-07-11 8.41 8.56 8.24 8.56 0.9M
2022-07-08 8.71 8.78 8.24 8.59 1.2M
2022-07-07 8.27 8.71 8.20 8.66 1.7M
2022-07-06 8.04 8.33 7.56 7.97 2.5M
2022-07-05 8.66 8.80 7.98 8.21 2.8M
2022-07-04 8.90 9.11 8.75 9.03 0.6M
2022-06-30 8.80 9.16 8.58 8.75 2.2M
2022-06-29 9.70 9.71 9.08 9.12 1.4M
2022-06-28 9.33 9.54 9.18 9.51 1.5M
2022-06-27 8.72 9.02 8.46 9.00 3.6M
2022-06-24 8.60 8.80 8.38 8.51 2.0M
2022-06-23 9.20 9.21 8.09 8.42 4.3M
2022-06-22 8.93 9.33 8.68 9.20 1.4M
2022-06-21 9.65 9.79 9.40 9.58 1.7M
2022-06-20 9.26 9.52 9.12 9.34 1.1M
2022-06-17 10.05 10.26 9.32 9.40 4.7M
2022-06-16 10.52 10.77 10.09 10.15 2.8M
2022-06-15 10.75 11.02 10.43 10.91 2.4M
2022-06-14 11.64 11.87 10.55 10.66 3.7M
2022-06-13 11.39 11.84 11.07 11.69 1.9M
2022-06-10 11.95 12.06 11.58 11.85 3.2M
2022-06-09 12.15 12.25 11.75 12.04 1.7M
2022-06-08 12.39 12.48 12.09 12.32 2.9M
2022-06-07 12.14 12.39 12.01 12.32 2.2M
2022-06-06 11.85 12.41 11.81 12.25 2.7M
2022-06-03 11.85 11.92 11.55 11.65 1.6M
2022-06-02 11.70 11.93 11.60 11.84 1.6M
2022-06-01 11.59 11.87 11.44 11.69 1.8M
2022-05-31 11.74 11.86 11.22 11.40 2.1M
2022-05-30 11.49 11.80 11.49 11.65 0.9M
2022-05-27 11.27 11.48 11.08 11.47 1.4M
2022-05-26 11.57 11.67 11.28 11.41 2.2M
2022-05-25 11.03 11.66 11.00 11.56 3.3M
2022-05-24 10.79 11.02 10.71 10.96 1.9M
2022-05-20 10.73 10.80 10.36 10.59 1.0M
2022-05-19 10.53 10.79 10.33 10.64 1.4M
2022-05-18 11.00 11.10 10.54 10.70 1.8M
2022-05-17 10.59 11.03 10.52 10.89 3.3M
2022-05-16 10.09 10.58 10.05 10.34 2.6M
2022-05-13 10.10 10.46 9.93 10.01 3.9M
2022-05-12 9.68 9.93 9.10 9.64 4.9M
2022-05-11 9.36 9.71 9.36 9.37 2.4M
2022-05-10 9.28 9.50 8.98 9.28 2.7M
2022-05-09 9.58 9.69 9.14 9.20 2.2M
2022-05-06 10.03 10.16 9.76 9.90 2.9M
2022-05-05 10.30 10.35 9.67 10.15 2.3M
2022-05-04 10.06 10.29 9.90 10.25 2.3M
2022-05-03 9.36 9.97 9.36 9.88 2.2M
2022-05-02 9.24 9.40 8.99 9.35 1.1M
2022-04-29 9.51 9.70 9.22 9.40 0.9M
2022-04-28 9.44 9.56 9.05 9.52 1.4M
2022-04-27 9.29 9.39 9.02 9.33 1.9M
2022-04-26 9.35 9.42 9.01 9.16 2.0M
2022-04-25 8.66 9.33 8.56 9.26 3.3M
2022-04-22 9.35 9.56 9.01 9.11 3.0M
2022-04-21 10.26 10.27 9.44 9.49 2.7M
2022-04-20 9.88 10.20 9.79 10.13 1.9M
2022-04-19 10.10 10.11 9.72 9.92 2.8M
2022-04-18 10.15 10.53 10.02 10.28 2.7M
2022-04-14 9.85 10.04 9.76 9.98 1.8M
2022-04-13 9.58 9.94 9.56 9.82 1.7M
2022-04-12 9.49 9.79 9.42 9.47 1.9M
2022-04-11 9.54 9.54 9.15 9.33 1.6M
2022-04-08 9.31 9.60 9.22 9.49 3.4M
2022-04-07 9.07 9.37 8.93 9.31 2.5M
2022-04-06 9.03 9.32 8.96 9.00 4.1M
2022-04-05 8.77 9.04 8.77 8.93 3.1M
2022-04-04 8.80 8.82 8.51 8.72 1.7M
2022-04-01 8.36 8.83 8.32 8.67 1.8M
2022-03-31 8.20 8.53 8.10 8.36 1.7M
2022-03-30 8.30 8.58 8.22 8.27 1.8M
2022-03-29 8.18 8.30 8.04 8.27 2.0M
2022-03-28 8.26 8.44 8.20 8.32 1.3M
2022-03-25 7.79 8.51 7.65 8.46 3.8M
2022-03-24 7.50 7.86 7.36 7.82 2.7M
2022-03-23 7.44 7.50 7.36 7.43 2.1M
2022-03-22 7.31 7.55 7.27 7.32 2.0M
2022-03-21 7.03 7.31 6.94 7.31 3.3M
2022-03-18 6.98 7.11 6.86 6.86 1.7M
2022-03-17 6.75 7.06 6.73 6.97 2.0M
2022-03-16 6.53 6.64 6.44 6.59 0.9M
2022-03-15 6.35 6.58 6.08 6.51 2.4M
2022-03-14 6.75 6.77 6.26 6.48 3.1M
2022-03-11 7.02 7.08 6.84 6.86 1.2M
2022-03-10 6.90 7.09 6.82 7.07 1.8M
2022-03-09 6.75 6.98 6.60 6.85 2.2M
2022-03-08 7.04 7.09 6.80 6.97 3.1M
2022-03-07 7.16 7.24 6.88 6.96 3.0M
2022-03-04 6.92 7.12 6.92 7.08 2.3M
2022-03-03 7.00 7.04 6.82 6.91 1.3M
2022-03-02 7.03 7.10 6.81 6.96 2.3M
2022-03-01 6.87 7.17 6.87 6.93 3.0M
2022-02-28 6.72 6.84 6.69 6.74 1.5M
2022-02-25 6.40 6.64 6.38 6.62 1.6M
2022-02-24 6.64 6.65 6.24 6.44 1.8M
2022-02-23 6.43 6.55 6.33 6.39 1.0M
2022-02-22 6.33 6.50 6.25 6.37 1.3M
2022-02-18 6.45 6.45 6.27 6.28 1.1M
2022-02-17 6.79 6.82 6.46 6.49 1.6M
2022-02-16 6.60 6.89 6.53 6.80 2.5M
2022-02-15 6.39 6.55 6.31 6.54 1.2M
2022-02-14 6.49 6.57 6.40 6.50 1.6M
2022-02-11 6.50 6.56 6.38 6.51 2.7M
2022-02-10 6.54 6.61 6.39 6.45 2.4M
2022-02-09 6.51 6.66 6.46 6.63 1.1M
2022-02-08 6.73 6.73 6.40 6.45 1.8M
2022-02-07 6.95 6.99 6.76 6.77 2.1M
2022-02-04 6.97 7.15 6.90 6.93 2.0M
2022-02-03 6.70 6.98 6.68 6.85 1.7M
2022-02-02 6.64 6.93 6.63 6.88 2.8M
2022-02-01 6.25 6.52 6.15 6.52 1.6M
2022-01-31 6.30 6.39 6.23 6.27 1.9M
2022-01-28 6.20 6.42 6.17 6.29 2.6M
2022-01-27 6.14 6.21 5.94 6.08 1.8M
2022-01-26 6.27 6.28 5.88 5.96 2.0M
2022-01-25 5.78 6.11 5.58 6.04 1.7M
2022-01-24 5.49 5.85 5.42 5.83 2.5M
2022-01-21 6.00 6.03 5.61 5.69 3.6M
2022-01-20 6.43 6.44 6.05 6.09 2.7M
2022-01-19 6.82 6.82 6.33 6.34 1.7M
2022-01-18 7.03 7.10 6.69 6.70 1.3M
2022-01-17 6.93 7.00 6.85 6.99 0.6M
2022-01-14 6.76 6.89 6.63 6.87 1.7M
2022-01-13 7.21 7.25 6.77 6.81 2.2M
2022-01-12 7.08 7.34 7.08 7.31 2.2M
2022-01-11 6.80 7.01 6.78 7.00 2.0M
2022-01-10 6.50 6.75 6.46 6.75 1.7M
2022-01-07 6.37 6.52 6.36 6.49 1.2M
2022-01-06 6.37 6.49 6.26 6.31 1.1M
2022-01-05 6.49 6.60 6.27 6.28 1.5M
2022-01-04 6.51 6.70 6.44 6.45 1.1M