OTC Markets OTCPK - Delayed Quote
USD
Birchcliff Energy Ltd. (BIREF)
5.30
+0.21
(+4.13%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.11
5.36
5.11
5.30
5.30
580,700
Oct 29, 2026
5.01
5.10
5.01
5.09
5.09
38,700
Oct 28, 2026
5.06
5.13
5.03
5.05
5.05
113,800
Oct 27, 2026
4.98
5.09
4.97
5.04
5.04
228,200
Oct 26, 2026
4.73
4.99
4.73
4.98
4.98
33,500
Oct 23, 2026
4.81
4.89
4.81
4.85
4.85
112,500
Oct 22, 2026
4.82
4.85
4.70
4.76
4.76
201,200
Oct 21, 2026
4.82
4.83
4.77
4.80
4.80
66,100
Oct 20, 2026
4.85
4.88
4.78
4.87
4.87
181,400
Oct 19, 2026
4.86
4.86
4.76
4.80
4.80
95,200
Oct 16, 2026
4.72
4.81
4.68
4.80
4.80
171,700
Oct 15, 2026
4.62
4.69
4.57
4.68
4.68
238,600
Oct 14, 2026
4.72
4.72
4.60
4.63
4.63
453,900
Oct 13, 2026
4.65
4.72
4.65
4.71
4.71
166,000
Oct 12, 2026
4.64
4.68
4.62
4.65
4.65
40,700
Oct 9, 2026
4.71
4.71
4.64
4.64
4.64
43,200
Oct 8, 2026
4.72
4.73
4.66
4.71
4.71
101,300
Oct 7, 2026
4.72
4.73
4.57
4.60
4.60
207,100
Oct 6, 2026
4.54
4.78
4.52
4.72
4.72
374,000
Oct 5, 2026
4.28
4.57
4.28
4.55
4.55
626,200
Oct 2, 2026
4.34
4.43
4.32
4.42
4.42
263,600
Oct 1, 2026
4.40
4.40
4.31
4.35
4.35
400,600
Sep 30, 2026
4.31
4.38
4.31
4.37
4.37
586,000
Sep 29, 2026
4.33
4.40
4.27
4.30
4.30
523,800
Sep 28, 2026
4.45
4.49
4.38
4.38
4.38
158,200
Sep 25, 2026
4.41
4.46
4.39
4.46
4.46
68,300
Sep 24, 2026
4.32
4.48
4.32
4.46
4.46
296,400
Sep 23, 2026
4.31
4.43
4.31
4.42
4.42
204,300
Sep 22, 2026
4.36
4.43
4.35
4.41
4.41
170,600
Sep 21, 2026
4.55
4.55
4.37
4.41
4.41
293,200
Sep 18, 2026
4.48
4.50
4.48
4.49
4.49
385,000
Sep 17, 2026
4.49
4.51
4.42
4.49
4.49
176,900
Sep 16, 2026
4.62
4.62
4.43
4.45
4.45
869,800
Sep 15, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
4.61
4.73
4.61
4.67
4.67
48,800
Sep 14, 2026
4.46
4.61
4.46
4.59
4.57
168,100
Sep 11, 2026
4.57
4.59
4.54
4.56
4.54
157,000
Sep 10, 2026
4.58
4.65
4.58
4.62
4.60
77,800
Sep 9, 2026
4.69
4.73
4.50
4.60
4.58
44,200
Sep 8, 2026
4.76
4.77
4.70
4.70
4.68
43,700
Sep 4, 2026
4.67
4.68
4.62
4.67
4.65
39,900
Sep 3, 2026
4.78
4.79
4.72
4.73
4.71
40,200
Sep 2, 2026
4.78
4.81
4.78
4.78
4.76
66,700
Sep 1, 2026
4.76
4.77
4.72
4.77
4.75
122,500
Aug 31, 2026
4.75
4.77
4.66
4.72
4.70
124,500
Aug 28, 2026
4.63
4.68
4.62
4.66
4.64
135,900
Aug 27, 2026
4.53
4.65
4.53
4.65
4.63
394,400
Aug 26, 2026
4.55
4.60
4.50
4.59
4.57
264,500
Aug 25, 2026
4.58
4.60
4.53
4.57
4.55
29,700
Aug 24, 2026
4.66
4.66
4.58
4.60
4.58
31,400
Aug 21, 2026
4.65
4.73
4.62
4.72
4.70
200,300
Aug 20, 2026
4.66
4.69
4.61
4.61
4.59
201,400
Aug 19, 2026
4.66
4.67
4.57
4.57
4.55
122,100
Aug 18, 2026
4.65
4.65
4.60
4.62
4.60
133,300
Aug 17, 2026
4.60
4.64
4.59
4.59
4.57
49,300
Aug 14, 2026
4.68
4.68
4.57
4.59
4.57
25,700
Aug 13, 2026
4.62
4.71
4.60
4.65
4.63
66,900
Aug 12, 2026
4.64
4.64
4.57
4.58
4.56
145,100
Aug 11, 2026
4.58
4.64
4.57
4.61
4.59
62,100
Aug 10, 2026
4.53
4.58
4.53
4.55
4.53
69,700
Aug 7, 2026
4.49
4.51
4.46
4.49
4.47
139,400
Aug 6, 2026
4.42
4.45
4.42
4.45
4.43
77,100
Aug 5, 2026
4.42
4.45
4.39
4.39
4.37
150,800
Aug 4, 2026
4.44
4.45
4.32
4.43
4.41
227,900
Aug 3, 2026
4.50
4.55
4.46
4.51
4.49
50,800
Jul 31, 2026
4.50
4.57
4.48
4.56
4.54
44,700
Jul 30, 2026
4.46
4.47
4.43
4.47
4.45
30,500
Jul 29, 2026
4.49
4.52
4.45
4.49
4.47
80,300
Jul 28, 2026
4.46
4.48
4.37
4.37
4.35
105,300
Jul 27, 2026
4.52
4.52
4.45
4.49
4.47
67,200
Jul 24, 2026
4.64
4.68
4.60
4.61
4.59
152,200
Jul 23, 2026
4.75
4.81
4.69
4.70
4.68
82,700
Jul 22, 2026
4.70
4.70
4.61
4.65
4.63
155,300
Jul 21, 2026
4.47
4.58
4.47
4.58
4.56
31,200
Jul 20, 2026
4.46
4.51
4.46
4.48
4.46
73,800
Jul 17, 2026
4.57
4.57
4.42
4.49
4.47
44,300
Jul 16, 2026
4.49
4.54
4.49
4.52
4.50
43,500
Jul 15, 2026
4.60
4.60
4.45
4.49
4.47
20,700
Jul 14, 2026
4.58
4.58
4.48
4.51
4.49
52,300
Jul 13, 2026
4.45
4.52
4.43
4.52
4.50
41,500
Jul 10, 2026
4.48
4.49
4.37
4.38
4.36
367,000
Jul 9, 2026
4.55
4.57
4.47
4.48
4.46
14,000
Jul 8, 2026
4.55
4.59
4.53
4.56
4.54
45,200
Jul 7, 2026
4.43
4.47
4.43
4.46
4.44
312,700
Jul 6, 2026
4.33
4.50
4.33
4.44
4.42
325,700
Jul 2, 2026
4.40
4.41
4.35
4.41
4.39
250,100
Jul 1, 2026
4.56
4.56
4.34
4.35
4.33
3,600
Jun 30, 2026
4.42
4.42
4.33
4.36
4.34
290,700
Jun 29, 2026
4.35
4.66
4.35
4.48
4.46
171,400
Jun 26, 2026
4.43
4.49
4.43
4.44
4.42
64,000
Jun 25, 2026
4.40
4.47
4.39
4.43
4.41
65,500
Jun 24, 2026
4.44
4.45
4.42
4.43
4.41
197,700
Jun 23, 2026
4.51
4.56
4.48
4.56
4.54
78,700
Jun 22, 2026
4.57
4.57
4.51
4.57
4.55
400,100
Jun 18, 2026
4.40
4.46
4.37
4.46
4.44
314,300
Jun 17, 2026
4.41
4.60
4.41
4.46
4.44
82,800
Jun 16, 2026
4.46
4.46
4.32
4.46
4.44
43,000
Jun 15, 2026
0.021
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
4.44
4.50
4.43
4.46
4.44
59,600
Jun 12, 2026
4.70
4.76
4.64
4.65
4.61
65,600
Jun 11, 2026
4.86
4.86
4.69
4.77
4.73
58,100
Jun 10, 2026
4.81
4.88
4.79
4.88
4.83
75,700
Jun 9, 2026
4.82
4.85
4.71
4.77
4.73
278,300
Jun 8, 2026
4.60
5.06
4.60
4.96
4.91
224,300
Jun 5, 2026
4.84
4.84
4.63
4.63
4.59
25,800
Jun 4, 2026
4.90
4.93
4.88
4.89
4.84
32,400
Jun 3, 2026
4.92
5.01
4.88
4.95
4.90
25,900
Jun 2, 2026
4.71
4.97
4.71
4.87
4.82
17,600
Jun 1, 2026
4.77
4.79
4.68
4.70
4.66
25,700
May 29, 2026
4.68
4.68
4.63
4.67
4.63
39,900
May 28, 2026
4.62
4.70
4.62
4.68
4.64
28,700
May 27, 2026
4.55
4.63
4.55
4.56
4.52
29,100
May 26, 2026
4.90
4.91
4.63
4.64
4.60
52,200
May 22, 2026
4.95
5.01
4.91
4.96
4.91
25,100
May 21, 2026
5.08
5.10
4.92
4.95
4.90
87,200
May 20, 2026
5.13
5.13
4.93
4.94
4.89
26,600
May 19, 2026
4.95
5.08
4.95
5.06
5.01
86,200
May 18, 2026
4.78
4.93
4.75
4.92
4.87
39,700
May 15, 2026
4.70
4.85
4.61
4.80
4.76
25,400
May 14, 2026
4.69
4.87
4.69
4.81
4.77
72,700
May 13, 2026
4.68
4.74
4.60
4.61
4.57
98,900
May 12, 2026
4.71
4.71
4.66
4.69
4.65
27,700
May 11, 2026
4.91
4.91
4.64
4.67
4.63
82,500
May 8, 2026
4.63
4.72
4.62
4.63
4.59
73,500
May 7, 2026
4.62
4.71
4.58
4.70
4.66
62,900
May 6, 2026
4.76
4.76
4.66
4.70
4.66
42,600
May 5, 2026
4.70
4.88
4.70
4.85
4.80
27,200
May 4, 2026
4.81
4.82
4.74
4.79
4.75
31,500
May 1, 2026
4.71
4.74
4.66
4.74
4.70
20,900
Apr 30, 2026
4.64
4.75
4.64
4.74
4.70
78,700
Apr 29, 2026
4.59
4.66
4.59
4.65
4.61
115,600
Apr 28, 2026
4.58
4.58
4.53
4.55
4.51
28,500
Apr 27, 2026
4.49
4.59
4.43
4.57
4.53
232,600
Apr 24, 2026
4.27
4.30
4.22
4.30
4.26
47,500
Apr 23, 2026
4.99
4.99
4.25
4.29
4.25
152,900
Apr 22, 2026
4.26
4.31
4.25
4.28
4.24
100,700
Apr 21, 2026
4.48
4.48
4.11
4.24
4.20
346,400
Apr 20, 2026
4.29
4.32
4.21
4.23
4.19
74,600
Apr 17, 2026
4.38
4.48
4.20
4.25
4.21
159,700
Apr 16, 2026
4.41
4.44
4.38
4.40
4.36
88,500
Apr 15, 2026
4.36
4.42
4.34
4.40
4.36
152,500
Apr 14, 2026
4.52
4.52
4.33
4.35
4.31
196,200
Apr 13, 2026
4.33
4.51
4.33
4.50
4.46
118,200
Apr 10, 2026
4.44
4.55
4.36
4.37
4.33
239,300
Apr 9, 2026
4.61
4.61
4.37
4.41
4.37
199,500
Apr 8, 2026
4.65
4.86
4.40
4.46
4.42
106,700
Apr 7, 2026
4.82
4.82
4.55
4.71
4.67
71,900
Apr 6, 2026
4.81
4.91
4.70
4.80
4.76
73,500
Apr 2, 2026
5.00
5.09
4.81
4.82
4.78
38,300
Apr 1, 2026
5.48
5.48
4.87
4.88
4.83
81,500
Mar 31, 2026
5.64
5.66
5.43
5.49
5.44
74,000
Mar 30, 2026
5.66
5.78
5.57
5.59
5.54
187,700
Mar 27, 2026
5.55
5.70
5.54
5.67
5.62
100,200
Mar 26, 2026
5.55
5.63
5.46
5.46
5.41
71,100
Mar 25, 2026
5.72
5.76
5.53
5.54
5.49
173,200
Mar 24, 2026
5.55
5.90
5.55
5.82
5.77
110,200
Mar 23, 2026
5.44
5.67
5.38
5.64
5.59
76,400
Mar 20, 2026
5.55
5.58
5.52
5.55
5.50
45,200
Mar 19, 2026
5.37
5.57
5.37
5.50
5.45
72,900
Mar 18, 2026
5.41
5.43
5.32
5.38
5.33
63,500
Mar 17, 2026
5.33
5.41
5.32
5.37
5.32
6,300
Mar 16, 2026
5.23
5.36
5.23
5.35
5.30
92,500
Mar 13, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
5.20
5.28
5.19
5.23
5.18
38,100
Mar 12, 2026
5.29
5.32
5.23
5.27
5.20
74,700
Mar 11, 2026
5.17
5.27
5.17
5.26
5.19
14,700
Mar 10, 2026
5.13
5.19
5.07
5.11
5.04
36,300
Mar 9, 2026
5.00
5.31
5.00
5.10
5.03
60,000
Mar 6, 2026
5.17
5.21
5.09
5.19
5.12
294,500
Mar 5, 2026
5.10
5.16
5.06
5.07
5.00
66,600
Mar 4, 2026
5.01
5.10
5.00
5.10
5.03
39,100
Mar 3, 2026
5.34
5.34
4.94
5.03
4.96
27,100
Mar 2, 2026
5.11
5.25
4.92
4.96
4.89
70,500
Feb 27, 2026
4.92
5.04
4.90
5.02
4.95
44,900
Feb 26, 2026
4.77
4.84
4.74
4.82
4.76
78,700
Feb 25, 2026
4.85
4.90
4.76
4.81
4.75
83,800
Feb 24, 2026
4.88
4.92
4.83
4.85
4.78
46,800
Feb 23, 2026
5.11
5.11
4.89
4.89
4.82
80,200
Feb 20, 2026
5.10
5.11
5.02
5.06
4.99
25,700
Feb 19, 2026
5.10
5.15
5.10
5.11
5.04
66,000
Feb 18, 2026
5.04
5.16
5.04
5.12
5.05
75,700
Feb 17, 2026
5.05
5.13
4.94
5.04
4.97
102,300
Feb 13, 2026
5.29
5.29
4.99
5.08
5.01
15,900
Feb 12, 2026
5.18
5.31
5.00
5.00
4.93
75,800
Feb 11, 2026
5.36
5.36
5.25
5.33
5.26
88,100
Feb 10, 2026
5.27
5.29
5.17
5.21
5.14
41,400
Feb 9, 2026
5.31
5.34
5.23
5.23
5.16
89,200
Feb 6, 2026
5.13
5.25
5.12
5.25
5.18
165,800
Feb 5, 2026
5.34
5.34
5.13
5.21
5.14
117,800
Feb 4, 2026
5.26
5.31
5.14
5.30
5.23
177,300
Feb 3, 2026
5.19
5.27
5.17
5.22
5.15
213,700
Feb 2, 2026
5.14
5.32
5.13
5.20
5.13
82,300
Jan 30, 2026
5.45
5.45
5.30
5.38
5.31
121,900
Jan 29, 2026
5.44
5.44
5.36
5.40
5.33
171,000
Jan 28, 2026
5.42
5.42
5.33
5.34
5.27
224,700
Jan 27, 2026
5.36
5.41
5.26
5.39
5.32
220,700
Jan 26, 2026
5.49
5.49
5.27
5.36
5.29
294,000
Jan 23, 2026
5.16
5.33
5.16
5.32
5.25
229,000
Jan 22, 2026
5.33
5.33
5.16
5.16
5.09
176,900
Jan 21, 2026
5.15
5.29
5.15
5.27
5.20
115,400
Jan 20, 2026
5.00
5.20
5.00
5.10
5.03
166,400
Jan 16, 2026
4.90
4.96
4.86
4.95
4.88
194,600
Jan 15, 2026
4.94
5.01
4.84
4.92
4.85
158,600
Jan 14, 2026
5.10
5.11
4.95
4.95
4.88
368,200
Jan 13, 2026
5.23
5.50
5.03
5.10
5.03
125,800
Jan 12, 2026
5.15
5.25
5.15
5.20
5.13
118,400
Jan 9, 2026
5.06
5.11
5.04
5.11
5.04
74,800
Jan 8, 2026
5.11
5.14
5.01
5.07
5.00
122,100
Jan 7, 2026
5.22
5.22
5.04
5.07
5.00
100,300
Jan 6, 2026
5.23
5.25
5.15
5.18
5.11
67,600
Jan 5, 2026
5.36
5.38
5.15
5.25
5.18
89,200
Jan 2, 2026
5.45
5.45
5.30
5.41
5.34
138,300
Dec 31, 2025
5.51
5.51
5.44
5.44
5.37
86,700
Dec 30, 2025
5.58
5.58
5.51
5.51
5.44
78,800
Dec 29, 2025
5.20
5.55
5.20
5.51
5.44
47,400
Dec 26, 2025
5.60
5.60
5.40
5.41
5.34
15,800
Dec 24, 2025
5.23
5.51
5.23
5.46
5.39
35,200
Dec 23, 2025
5.32
5.52
5.32
5.52
5.45
174,800
Dec 22, 2025
5.34
5.39
5.27
5.29
5.22
73,200
Dec 19, 2025
5.21
5.29
5.20
5.25
5.18
334,700
Dec 18, 2025
5.18
5.25
5.15
5.16
5.09
79,000
Dec 17, 2025
5.21
5.27
5.14
5.18
5.11
106,400
Dec 16, 2025
5.37
5.37
5.24
5.24
5.17
93,800
Dec 15, 2025
5.77
5.77
5.34
5.39
5.32
41,500
Dec 12, 2025
5.41
5.41
5.34
5.34
5.27
79,400
Dec 11, 2025
5.42
5.46
5.39
5.41
5.34
97,200
Dec 10, 2025
5.54
5.54
5.36
5.47
5.40
59,100
Dec 9, 2025
5.56
5.59
5.40
5.43
5.36
174,500
Dec 8, 2025
5.74
5.79
5.58
5.59
5.51
125,900
Dec 5, 2025
5.63
5.90
5.63
5.79
5.71
164,700
Dec 4, 2025
5.55
5.65
5.55
5.59
5.51
43,600
Dec 3, 2025
5.50
5.64
5.50
5.58
5.51
88,000
Dec 2, 2025
5.65
5.65
5.41
5.42
5.35
52,600
Dec 1, 2025
5.65
5.74
5.56
5.56
5.49
99,100
Nov 28, 2025
5.39
5.58
5.39
5.58
5.51
163,100
Nov 26, 2025
5.29
5.39
5.29
5.39
5.32
94,700
Nov 25, 2025
5.08
5.30
5.06
5.29
5.22
83,200
Nov 24, 2025
5.15
5.37
5.13
5.14
5.07
34,400
Nov 21, 2025
5.19
5.23
5.10
5.15
5.08
19,700
Nov 20, 2025
5.25
5.39
5.21
5.21
5.14
60,800
Nov 19, 2025
5.07
5.24
5.07
5.24
5.17
50,700
Nov 18, 2025
4.95
5.20
4.95
5.20
5.13
18,700
Nov 17, 2025
4.97
5.02
4.90
4.91
4.84
29,600
Nov 14, 2025
4.86
5.01
4.86
5.00
4.93
38,200
Nov 13, 2025
5.00
5.21
4.94
4.96
4.89
39,300
Nov 12, 2025
4.85
4.96
4.85
4.93
4.86
14,000
Nov 11, 2025
4.95
4.96
4.91
4.93
4.86
22,000
Nov 10, 2025
4.75
4.91
4.75
4.91
4.84
139,600
Nov 7, 2025
4.84
4.93
4.75
4.75
4.69
330,700
Nov 6, 2025
4.76
4.86
4.76
4.86
4.79
93,000
Nov 5, 2025
4.80
4.91
4.80
4.84
4.78
58,500
Nov 4, 2025
4.66
4.75
4.65
4.74
4.68
120,500
Nov 3, 2025
4.73
4.76
4.65
4.76
4.70
106,900
Oct 31, 2025
4.53
4.67
4.53
4.67
4.61
197,000
