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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$1.41$1.5994,000
2020-12-30$1.42$1.60203,900
2020-12-29$1.37$1.5476,500
2020-12-28$1.39$1.5783,700
2020-12-24$1.40$1.5824,900
2020-12-23$1.45$1.6373,400
2020-12-22$1.40$1.5855,600
2020-12-21$1.40$1.58115,800
2020-12-18$1.45$1.63104,200
2020-12-17$1.47$1.6657,800
2020-12-16$1.48$1.679,500
2020-12-15$1.48$1.6715,800
2020-12-14$1.43$1.61117,400
2020-12-11$1.48$1.6677,300
2020-12-10$1.50$1.6911,800
2020-12-09$1.41$1.5932,100
2020-12-08$1.44$1.62109,600
2020-12-07$1.45$1.63181,600
2020-12-04$1.51$1.7087,400
2020-12-03$1.50$1.6951,800
2020-12-02$1.56$1.7587,500
2020-12-01$1.55$1.7453,700
2020-11-30$1.59$1.7961,300
2020-11-27$1.63$1.8373,200
2020-11-25$1.63$1.8336,800
2020-11-24$1.62$1.82106,500
2020-11-23$1.63$1.8368,200
2020-11-20$1.54$1.7371,200
2020-11-19$1.53$1.7270,800
2020-11-18$1.54$1.73142,900
2020-11-17$1.57$1.76272,700
2020-11-16$1.53$1.7272,200
2020-11-13$1.57$1.7655,900
2020-11-12$1.59$1.7942,100
2020-11-11$1.64$1.8424,000
2020-11-10$1.64$1.8440,300
2020-11-09$1.61$1.8136,800
2020-11-06$1.54$1.7345,600
2020-11-05$1.43$1.6135,200
2020-11-04$1.41$1.5926,500
2020-11-03$1.42$1.6023,000
2020-11-02$1.43$1.61132,900
2020-10-30$1.43$1.6136,000
2020-10-29$1.40$1.5784,900
2020-10-28$1.41$1.5942,500
2020-10-27$1.44$1.62109,800
2020-10-26$1.45$1.6314,200
2020-10-23$1.50$1.6927,100
2020-10-22$1.56$1.7553,200
2020-10-21$1.55$1.7444,900
2020-10-20$1.57$1.7656,400
2020-10-19$1.54$1.73136,100
2020-10-16$1.44$1.6264,800
2020-10-15$1.40$1.5743,600
2020-10-14$1.35$1.5253,000
2020-10-13$1.32$1.4813,900
2020-10-12$1.29$1.4551,900
2020-10-09$1.30$1.4663,600
2020-10-08$1.26$1.4296,300
2020-10-07$1.17$1.3287,800
2020-10-06$1.12$1.26176,900
2020-10-05$1.15$1.2935,500
2020-10-02$1.12$1.2687,800
2020-10-01$1.14$1.2899,500
2020-09-30$1.15$1.29117,400
2020-09-29$1.19$1.3463,800
2020-09-28$1.22$1.3740,800
2020-09-25$1.19$1.34122,300
2020-09-24$1.23$1.3821,600
2020-09-23$1.21$1.3673,500
2020-09-22$1.27$1.4326,200
2020-09-21$1.26$1.4250,900
2020-09-18$1.27$1.4324,800
2020-09-17$1.33$1.5060,800
2020-09-16$1.31$1.4748,100
2020-09-15$1.23$1.3869,500
2020-09-14$1.15$1.2981,800
2020-09-11$1.11$1.248,000
2020-09-10$1.12$1.2548,300
2020-09-09$1.17$1.3126,500
2020-09-08$1.16$1.3077,300
2020-09-04$1.22$1.3738,400
2020-09-03$1.23$1.38142,100
2020-09-02$1.20$1.3420,300
2020-09-01$1.24$1.3911,100
2020-08-31$1.24$1.39663,900
2020-08-28$1.27$1.4223,700
2020-08-27$1.28$1.4354,900
2020-08-26$1.24$1.3927,000
2020-08-25$1.29$1.4467,800
2020-08-24$1.30$1.4648,500
2020-08-21$1.23$1.3898,500
2020-08-20$1.28$1.4327,100
2020-08-19$1.22$1.37164,300
2020-08-18$1.22$1.37129,400
2020-08-17$1.19$1.3343,800
2020-08-14$1.14$1.2886,900
2020-08-13$1.10$1.2342,300
2020-08-12$1.08$1.2197,500
2020-08-11$1.07$1.20104,500
2020-08-10$1.12$1.2531,200
2020-08-07$1.08$1.2140,800
2020-08-06$1.04$1.16248,100
2020-08-05$1.03$1.15125,300
2020-08-04$0.99$1.11286,100
2020-08-03$0.94$1.0557,600
2020-07-31$0.87$0.9765,700
2020-07-30$0.86$0.968,200
2020-07-29$0.87$0.97106,200
2020-07-28$0.86$0.9610,300
2020-07-27$0.88$0.99106,900
2020-07-24$0.90$1.01356,200
2020-07-23$0.91$1.02199,300
2020-07-22$0.89$1.0010,600
2020-07-21$0.87$0.9771,200
2020-07-20$0.83$0.93216,900
2020-07-17$0.83$0.9314,000
2020-07-16$0.84$0.9452,200
2020-07-15$0.86$0.9620,300
2020-07-14$0.83$0.9314,000
2020-07-13$0.81$0.9139,900
2020-07-10$0.84$0.9433,300
2020-07-09$0.83$0.9372,500
2020-07-08$0.85$0.9538,600
2020-07-07$0.86$0.9624,600
2020-07-06$0.85$0.9535,900
2020-07-02$0.85$0.95622,800
2020-07-01$0.92$1.0324,800
2020-06-30$0.85$0.9577,900
2020-06-29$0.87$0.97197,700
2020-06-26$0.81$0.9113,300
2020-06-25$0.82$0.9214,000
2020-06-24$0.83$0.9363,200
2020-06-23$0.86$0.9696,700
2020-06-22$0.83$0.9319,000
2020-06-19$0.80$0.9012,800
2020-06-18$0.81$0.9148,000
2020-06-17$0.81$0.9193,300
2020-06-16$0.88$0.9919,400
2020-06-15$0.90$1.01185,200
2020-06-12$0.89$1.0070,900
2020-06-11$0.89$0.99133,900
2020-06-10$1.03$1.1550,200
2020-06-09$1.03$1.1512,100
2020-06-08$1.09$1.2282,600
2020-06-05$1.09$1.2283,500
2020-06-04$1.04$1.1617,900
2020-06-03$1.05$1.1752,700
2020-06-02$1.05$1.1774,000
2020-06-01$1.02$1.1421,200
2020-05-29$1.00$1.1249,900
2020-05-28$1.04$1.1662,500
2020-05-27$1.06$1.1875,900
2020-05-26$1.01$1.1369,600
2020-05-22$0.98$1.0917,100
2020-05-21$1.03$1.1516,700
2020-05-20$1.12$1.2534,800
2020-05-19$1.03$1.1582,100
2020-05-18$1.01$1.135,300
2020-05-15$0.96$1.0750,900
2020-05-14$0.91$1.0144,900
2020-05-13$0.91$1.01258,900
2020-05-12$0.99$1.1036,600
2020-05-11$0.97$1.0888,700
2020-05-08$1.02$1.1470,500
2020-05-07$1.05$1.1730,300
2020-05-06$1.03$1.1537,700
2020-05-05$1.13$1.2664,900
2020-05-04$1.06$1.1824,100
2020-05-01$1.07$1.1912,600
2020-04-30$1.09$1.2271,500
2020-04-29$1.14$1.2758,100
2020-04-28$1.04$1.16253,200
2020-04-27$0.99$1.10652,200
2020-04-24$1.00$1.12392,300
2020-04-23$1.11$1.2499,000
2020-04-22$1.11$1.24122,100
2020-04-21$1.00$1.12155,800
2020-04-20$0.92$1.0394,900
2020-04-17$0.83$0.9357,900
2020-04-16$0.77$0.8611,700
2020-04-15$0.77$0.8669,100
2020-04-14$0.82$0.919,400
2020-04-13$0.81$0.9045,200
2020-04-09$0.78$0.87159,100
2020-04-08$0.79$0.8892,100
2020-04-07$0.70$0.78212,200
2020-04-06$0.65$0.7255,600
2020-04-03$0.63$0.7049,000
2020-04-02$0.60$0.6752,100
2020-04-01$0.56$0.6220,300
2020-03-31$0.56$0.6236,100
2020-03-30$0.54$0.60166,200
2020-03-27$0.47$0.5253,700
2020-03-26$0.51$0.57123,300
2020-03-25$0.53$0.59120,800
2020-03-24$0.48$0.5428,000
2020-03-23$0.42$0.47306,300
2020-03-20$0.50$0.5678,000
2020-03-19$0.49$0.5594,900
2020-03-18$0.45$0.50366,100
2020-03-17$0.52$0.58439,700
2020-03-16$0.49$0.55375,000
2020-03-13$0.63$0.70294,600
2020-03-12$0.60$0.65155,900
2020-03-11$0.71$0.77145,700
2020-03-10$0.78$0.84214,600
2020-03-09$0.79$0.85496,900
2020-03-06$1.02$1.1051,400
2020-03-05$1.10$1.1911,200
2020-03-04$1.13$1.2297,900
2020-03-03$1.18$1.2728,200
2020-03-02$1.22$1.3246,300
2020-02-28$1.13$1.22109,700
2020-02-27$1.08$1.17121,300
2020-02-26$1.16$1.25222,200
2020-02-25$1.16$1.2582,000
2020-02-24$1.21$1.31166,300
2020-02-21$1.32$1.4318,000
2020-02-20$1.32$1.4349,500
2020-02-19$1.35$1.4686,800
2020-02-18$1.30$1.4068,500
2020-02-14$1.32$1.4325,500
2020-02-13$1.28$1.3858,300
2020-02-12$1.31$1.4162,600
2020-02-11$1.29$1.3925,700
2020-02-10$1.29$1.3929,800
2020-02-07$1.32$1.4378,100
2020-02-06$1.33$1.4441,000
2020-02-05$1.36$1.4744,100
2020-02-04$1.30$1.40395,900
2020-02-03$1.30$1.4029,900
2020-01-31$1.33$1.4468,300
2020-01-30$1.35$1.4697,000
2020-01-29$1.42$1.5335,700
2020-01-28$1.38$1.4960,600
2020-01-27$1.32$1.4382,600
2020-01-24$1.34$1.45243,700
2020-01-23$1.38$1.49244,200
2020-01-22$1.59$1.7276,300
2020-01-21$1.62$1.75130,700
2020-01-17$1.62$1.75125,100
2020-01-16$1.72$1.8636,300
2020-01-15$1.69$1.8286,900
2020-01-14$1.76$1.9010,000
2020-01-13$1.82$1.97102,700
2020-01-10$1.79$1.9347,600
2020-01-09$1.88$2.0356,700
2020-01-08$1.86$2.0150,100
2020-01-07$1.92$2.0750,500
2020-01-06$1.96$2.1282,300
2020-01-03$1.95$2.1176,600
2020-01-02$1.93$2.0879,800