OTC:BIREF | Historical Stock Price | Birchcliff Energy Ltd./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-06-24 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$0.91$1.85$3.75$7.62$15.502008-06-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$2.01$2.1750,700
2019-12-30$1.93$2.0867,300
2019-12-27$1.94$2.0936,800
2019-12-26$1.97$2.1354,400
2019-12-24$1.95$2.1140,900
2019-12-23$1.95$2.11114,100
2019-12-20$1.87$2.02208,100
2019-12-19$1.90$2.0545,500
2019-12-18$1.89$2.04221,100
2019-12-17$1.92$2.0745,400
2019-12-16$1.85$2.0010,700
2019-12-13$1.80$1.9419,300
2019-12-12$1.84$1.9788,600
2019-12-11$1.75$1.8723,600
2019-12-10$1.80$1.9256,200
2019-12-09$1.81$1.9318,600
2019-12-06$1.83$1.9550,400
2019-12-05$1.75$1.87174,900
2019-12-04$1.68$1.7917,000
2019-12-03$1.58$1.6913,000
2019-12-02$1.61$1.7252,900
2019-11-29$1.63$1.7416,800
2019-11-27$1.71$1.83108,200
2019-11-26$1.65$1.7647,100
2019-11-25$1.61$1.72324,800
2019-11-22$1.55$1.6637,400
2019-11-21$1.55$1.6682,600
2019-11-20$1.53$1.63349,800
2019-11-19$1.51$1.6127,400
2019-11-18$1.54$1.6453,400
2019-11-15$1.67$1.7876,100
2019-11-14$1.69$1.8037,200
2019-11-13$1.64$1.7547,500
2019-11-12$1.69$1.8029,000
2019-11-11$1.69$1.8046,700
2019-11-08$1.70$1.8219,400
2019-11-07$1.74$1.8657,600
2019-11-06$1.68$1.7929,700
2019-11-05$1.75$1.8748,100
2019-11-04$1.75$1.8735,600
2019-11-01$1.60$1.7135,400
2019-10-31$1.54$1.6422,700
2019-10-30$1.61$1.7232,700
2019-10-29$1.68$1.7977,000
2019-10-28$1.56$1.6755,300
2019-10-25$1.55$1.6634,200
2019-10-24$1.55$1.6685,900
2019-10-23$1.54$1.6423,100
2019-10-22$1.56$1.6713,300
2019-10-21$1.55$1.6615,900
2019-10-18$1.49$1.5915,400
2019-10-17$1.54$1.6427,500
2019-10-16$1.55$1.6619,900
2019-10-15$1.55$1.6622,400
2019-10-14$1.60$1.714,300
2019-10-11$1.51$1.6167,100
2019-10-10$1.46$1.5637,400
2019-10-09$1.49$1.5960,000
2019-10-08$1.50$1.6045,700
2019-10-07$1.61$1.7212,200
2019-10-04$1.62$1.7328,500
2019-10-03$1.60$1.7125,300
2019-10-02$1.53$1.6354,300
2019-10-01$1.57$1.6857,800
2019-09-30$1.60$1.7113,400
2019-09-27$1.63$1.7414,300
2019-09-26$1.64$1.7528,800
2019-09-25$1.61$1.7222,100
2019-09-24$1.67$1.7877,000
2019-09-23$1.79$1.91528,300
2019-09-20$1.78$1.90543,900
2019-09-19$1.70$1.82222,500
2019-09-18$1.71$1.8335,100
2019-09-17$1.84$1.97337,700
2019-09-16$1.83$1.9591,200
2019-09-13$1.76$1.8888,700
2019-09-12$1.75$1.8557,000
2019-09-11$1.69$1.7843,000
2019-09-10$1.68$1.7761,300
2019-09-09$1.60$1.6922,100
2019-09-06$1.57$1.6667,500
2019-09-05$1.55$1.64127,100
2019-09-04$1.43$1.51161,300
2019-09-03$1.37$1.45237,200
2019-08-30$1.33$1.40197,100
2019-08-29$1.42$1.5074,300
2019-08-28$1.42$1.50262,100
2019-08-27$1.35$1.43113,700
2019-08-26$1.41$1.4972,800
2019-08-23$1.46$1.54120,100
2019-08-22$1.62$1.71684,400
2019-08-21$1.66$1.75400,300
2019-08-20$1.67$1.76339,500
2019-08-19$1.56$1.65895,600
2019-08-16$1.51$1.59293,300
2019-08-15$1.44$1.52478,800
2019-08-14$1.60$1.69115,800
2019-08-13$1.74$1.8456,100
2019-08-12$1.70$1.7928,000
2019-08-09$1.78$1.8821,900
2019-08-08$1.79$1.8959,300
2019-08-07$1.76$1.8690,400
2019-08-06$1.82$1.92127,100
2019-08-05$1.97$2.087,900
2019-08-02$1.91$2.02642,100
2019-08-01$1.89$2.0073,200
2019-07-31$2.03$2.14655,600
2019-07-30$2.00$2.1170,700
2019-07-29$1.93$2.0453,900
2019-07-26$1.99$2.1053,200
2019-07-25$2.06$2.179,100
2019-07-24$2.15$2.2711,500
2019-07-23$2.22$2.349,100
2019-07-22$2.30$2.433,400
2019-07-19$2.28$2.4190,500
2019-07-18$2.23$2.3513,000
2019-07-17$2.19$2.31269,800
2019-07-16$2.18$2.30335,200
2019-07-15$2.15$2.271,405,000
2019-07-12$2.07$2.1939,400
2019-07-11$2.07$2.1948,700
2019-07-10$2.10$2.22249,800
2019-07-09$2.04$2.15146,800
2019-07-08$2.12$2.24163,800
2019-07-05$2.05$2.1628,500
2019-07-03$1.99$2.1017,800
2019-07-02$1.96$2.07179,100
2019-07-01$2.13$2.2521,300
2019-06-28$1.99$2.10245,500
2019-06-27$2.00$2.116,500
2019-06-26$2.06$2.17435,800
2019-06-25$2.03$2.1458,300
2019-06-24$2.04$2.1583,100
2019-06-21$2.07$2.1929,200
2019-06-20$2.14$2.26107,700
2019-06-19$2.07$2.1956,000
2019-06-18$2.13$2.25323,400
2019-06-17$2.05$2.16233,200
2019-06-14$2.01$2.12128,900
2019-06-13$2.09$2.1996,200
2019-06-12$2.09$2.1981,300
2019-06-11$2.14$2.2440,300
2019-06-10$2.15$2.2567,500
2019-06-07$2.24$2.3462,100
2019-06-06$2.24$2.3489,700
2019-06-05$2.27$2.375,900
2019-06-04$2.33$2.4429,900
2019-06-03$2.26$2.36160,700
2019-05-31$2.34$2.459,100
2019-05-30$2.42$2.5335,400
2019-05-29$2.54$2.6617,100
2019-05-28$2.44$2.5543,200
2019-05-24$2.56$2.688,000
2019-05-23$2.55$2.6720,100
2019-05-22$2.76$2.897,600
2019-05-21$2.86$2.991,200
2019-05-20$2.87$3.007,000
2019-05-17$2.88$3.0119,700
2019-05-16$2.86$2.99193,500
2019-05-15$2.70$2.8215,900
2019-05-14$2.63$2.7510,300
2019-05-13$2.51$2.625,600
2019-05-10$2.58$2.702,000
2019-05-09$2.59$2.712,000
2019-05-08$2.65$2.7710,200
2019-05-07$2.49$2.6019,000
2019-05-06$2.49$2.6048,100
2019-05-03$2.39$2.504,100
2019-05-02$2.37$2.4828,700
2019-05-01$2.49$2.6034,700
2019-04-30$2.60$2.7216,400
2019-04-29$2.61$2.733,800
2019-04-26$2.64$2.7630,200
2019-04-25$2.75$2.884,200
2019-04-24$2.72$2.8421,200
2019-04-23$2.77$2.9029,000
2019-04-22$2.82$2.9580,800
2019-04-18$2.69$2.813,400
2019-04-17$2.73$2.8532,200
2019-04-16$2.85$2.983,600
2019-04-15$2.84$2.978,300
2019-04-12$2.91$3.046,000
2019-04-11$2.87$3.0055,500
2019-04-10$2.95$3.0813,300
2019-04-09$2.83$2.9618,900
2019-04-08$2.78$2.9150,900
2019-04-05$2.70$2.828,700
2019-04-04$2.62$2.7454,900
2019-04-03$2.69$2.81100
2019-04-02$2.69$2.8132,700
2019-04-01$2.73$2.851,100
2019-03-29$2.69$2.815,700
2019-03-28$2.77$2.909,600
2019-03-27$2.83$2.9616,200
2019-03-26$2.88$3.0196,500
2019-03-25$2.83$2.9610,200
2019-03-22$2.94$3.0731,200
2019-03-21$2.93$3.0634,600
2019-03-20$2.94$3.0713,500
2019-03-19$2.83$2.968,600
2019-03-18$2.92$3.0532,400
2019-03-15$2.77$2.902,700
2019-03-14$2.77$2.9039,600
2019-03-13$2.68$2.7811,000
2019-03-12$2.62$2.722,400
2019-03-11$2.57$2.67800
2019-03-08$2.56$2.6647,200
2019-03-07$2.69$2.793,800
2019-03-06$2.58$2.6832,200
2019-03-05$2.74$2.840
2019-03-04$2.74$2.8432,700
2019-03-01$2.75$2.8524,800
2019-02-28$2.73$2.8326,800
2019-02-27$2.83$2.9434,400
2019-02-26$2.72$2.8215,900
2019-02-25$2.75$2.8533,200
2019-02-22$2.75$2.858,100
2019-02-21$2.71$2.817,100
2019-02-20$2.73$2.8340,300
2019-02-19$2.69$2.7924,300
2019-02-15$2.70$2.807,300
2019-02-14$2.69$2.7920,900
2019-02-13$2.58$2.6854,700
2019-02-12$2.49$2.5836,900
2019-02-11$2.44$2.53126,000
2019-02-08$2.40$2.495,000
2019-02-07$2.40$2.4913,900
2019-02-06$2.41$2.50122,700
2019-02-05$2.36$2.451,300
2019-02-04$2.41$2.503,400
2019-02-01$2.39$2.4811,200
2019-01-31$2.39$2.4831,800
2019-01-30$2.50$2.5965,600
2019-01-29$2.45$2.54253,400
2019-01-28$2.43$2.52370,100
2019-01-25$2.51$2.6182,600
2019-01-24$2.48$2.5731,900
2019-01-23$2.42$2.5132,200
2019-01-22$2.55$2.6514,200
2019-01-18$2.56$2.6613,300
2019-01-17$2.60$2.7057,400
2019-01-16$2.65$2.7515,000
2019-01-15$2.56$2.6613,700
2019-01-14$2.49$2.5821,300
2019-01-11$2.58$2.681,300
2019-01-10$2.65$2.7575,100
2019-01-09$2.50$2.5930,900
2019-01-08$2.45$2.5456,000
2019-01-07$2.40$2.4920,500
2019-01-04$2.39$2.4874,500
2019-01-03$2.32$2.4160,800
2019-01-02$2.29$2.3864,100