BIRCHCLIFF ENERGY LTD. - Price History

Monthly price history for BIR.TO (BIRCHCLIFF ENERGY LTD.)

DateAdjusted priceReal price
May 2024 CA$6.02 CA$6.02
April 2024 CA$5.66 CA$5.66
March 2024 CA$5.34 CA$5.34
February 2024 CA$5.30 CA$5.40
January 2024 CA$5.01 CA$5.10
December 2023 CA$5.68 CA$5.78
November 2023 CA$6.18 CA$6.50
October 2023 CA$7.28 CA$7.66
September 2023 CA$7.36 CA$7.74
August 2023 CA$7.74 CA$8.35
July 2023 CA$7.31 CA$7.88
June 2023 CA$7.27 CA$7.84
May 2023 CA$6.92 CA$7.66
April 2023 CA$7.42 CA$8.21
March 2023 CA$6.92 CA$7.66
February 2023 CA$7.41 CA$8.39
January 2023 CA$7.53 CA$8.53
December 2022 CA$8.32 CA$9.43
November 2022 CA$9.46 CA$10.74
October 2022 CA$9.33 CA$10.59
September 2022 CA$8.47 CA$9.81
August 2022 CA$9.98 CA$11.57
July 2022 CA$8.48 CA$9.84
June 2022 CA$7.54 CA$8.75
May 2022 CA$9.81 CA$11.40
April 2022 CA$8.09 CA$9.40
March 2022 CA$7.20 CA$8.36
February 2022 CA$5.79 CA$6.74
January 2022 CA$5.39 CA$6.27
December 2021 CA$5.55 CA$6.46
November 2021 CA$5.57 CA$6.49
October 2021 CA$5.71 CA$6.65
September 2021 CA$6.02 CA$7.01
August 2021 CA$4.66 CA$5.43
July 2021 CA$4.04 CA$4.71
June 2021 CA$4.46 CA$5.20
May 2021 CA$3.03 CA$3.54
April 2021 CA$2.67 CA$3.12
March 2021 CA$2.24 CA$2.61
February 2021 CA$2.54 CA$2.97
January 2021 CA$1.85 CA$2.16
December 2020 CA$1.51 CA$1.77
November 2020 CA$1.75 CA$2.05
October 2020 CA$1.62 CA$1.90
September 2020 CA$1.30 CA$1.53
August 2020 CA$1.36 CA$1.60
July 2020 CA$1.02 CA$1.20
June 2020 CA$0.97 CA$1.14
May 2020 CA$1.18 CA$1.40
April 2020 CA$1.30 CA$1.53
March 2020 CA$0.66 CA$0.78
February 2020 CA$1.24 CA$1.51
January 2020 CA$1.43 CA$1.75
December 2019 CA$2.12 CA$2.59
November 2019 CA$1.78 CA$2.20
October 2019 CA$1.63 CA$2.01
September 2019 CA$1.74 CA$2.14
August 2019 CA$1.42 CA$1.77
July 2019 CA$2.11 CA$2.63
June 2019 CA$2.08 CA$2.60
May 2019 CA$2.48 CA$3.12
April 2019 CA$2.78 CA$3.50
March 2019 CA$2.83 CA$3.56
February 2019 CA$2.84 CA$3.61
January 2019 CA$2.47 CA$3.14
December 2018 CA$2.40 CA$3.04
November 2018 CA$2.76 CA$3.53
October 2018 CA$3.24 CA$4.15
September 2018 CA$4.06 CA$5.20
August 2018 CA$3.69 CA$4.75
July 2018 CA$4 CA$5.15
June 2018 CA$3.75 CA$4.82
May 2018 CA$3.53 CA$4.57
April 2018 CA$3.59 CA$4.65
March 2018 CA$2.88 CA$3.73
February 2018 CA$2.36 CA$3.08
January 2018 CA$2.62 CA$3.41
December 2017 CA$3.37 CA$4.40
November 2017 CA$3.80 CA$4.99
October 2017 CA$4 CA$5.25
September 2017 CA$4.61 CA$6.05
August 2017 CA$4.48 CA$5.91
July 2017 CA$4.63 CA$6.10
June 2017 CA$4.64 CA$6.11
May 2017 CA$4.81 CA$6.36
April 2017 CA$5.30 CA$7.01
March 2017 CA$5.71 CA$7.56
February 2017 CA$5.39 CA$7.16
January 2017 CA$6.04 CA$8.02
December 2016 CA$7.06 CA$9.37
November 2016 CA$6.84 CA$9.08
October 2016 CA$6.43 CA$8.54
September 2016 CA$6.91 CA$9.18
August 2016 CA$6.84 CA$9.08
July 2016 CA$7.11 CA$9.44
June 2016 CA$5.18 CA$6.88
May 2016 CA$4.32 CA$5.74
April 2016 CA$3.93 CA$5.22
March 2016 CA$3.98 CA$5.29
February 2016 CA$3.81 CA$5.06
January 2016 CA$3.79 CA$5.03
December 2015 CA$3.04 CA$4.04
November 2015 CA$4.13 CA$5.48
October 2015 CA$4.29 CA$5.70
September 2015 CA$4.80 CA$6.38
August 2015 CA$5.18 CA$6.88
July 2015 CA$4.46 CA$5.92
June 2015 CA$5.25 CA$6.97
May 2015 CA$5.96 CA$7.91
April 2015 CA$6.57 CA$8.72
March 2015 CA$5.11 CA$6.78
February 2015 CA$5.20 CA$6.90
January 2015 CA$5.12 CA$6.80
December 2014 CA$5.89 CA$7.82
November 2014 CA$7.67 CA$10.19
October 2014 CA$6.57 CA$8.72
September 2014 CA$7.99 CA$10.61
August 2014 CA$9.56 CA$12.70
July 2014 CA$8.20 CA$10.89
June 2014 CA$10.62 CA$14.10
May 2014 CA$10.13 CA$13.45
April 2014 CA$9.57 CA$12.71
March 2014 CA$8.28 CA$11
February 2014 CA$7.61 CA$10.11
January 2014 CA$6.36 CA$8.45
December 2013 CA$5.47 CA$7.27
November 2013 CA$5.53 CA$7.34
October 2013 CA$5.61 CA$7.45
September 2013 CA$5.29 CA$7.03
August 2013 CA$5.35 CA$7.10
July 2013 CA$5.78 CA$7.68
June 2013 CA$6.14 CA$8.16
May 2013 CA$6.74 CA$8.95
April 2013 CA$5.95 CA$7.90
March 2013 CA$6.45 CA$8.57
February 2013 CA$5.90 CA$7.84
January 2013 CA$5.50 CA$7.30
December 2012 CA$5.62 CA$7.46
November 2012 CA$5.90 CA$7.84
October 2012 CA$6.17 CA$8.19
September 2012 CA$5 CA$6.64
August 2012 CA$5.08 CA$6.74
July 2012 CA$5.25 CA$6.97
June 2012 CA$4.22 CA$5.60
May 2012 CA$4.66 CA$6.19
April 2012 CA$5.10 CA$6.77
March 2012 CA$5.46 CA$7.25
February 2012 CA$8.33 CA$11.06
January 2012 CA$10.10 CA$13.41
December 2011 CA$10.24 CA$13.60
November 2011 CA$10.52 CA$13.97
October 2011 CA$11.39 CA$15.12
September 2011 CA$7.67 CA$10.18
August 2011 CA$10.19 CA$13.53
July 2011 CA$10.45 CA$13.88
June 2011 CA$9.80 CA$13.02
May 2011 CA$9.88 CA$13.12
April 2011 CA$9.85 CA$13.08
March 2011 CA$9.16 CA$12.16
February 2011 CA$8.46 CA$11.23
January 2011 CA$8.55 CA$11.35
December 2010 CA$7.18 CA$9.54
November 2010 CA$7.33 CA$9.73
October 2010 CA$6.43 CA$8.54
September 2010 CA$6.60 CA$8.76
August 2010 CA$6.76 CA$8.98
July 2010 CA$7.53 CA$10
June 2010 CA$7.30 CA$9.70
May 2010 CA$7.07 CA$9.39
April 2010 CA$6.80 CA$9.03
March 2010 CA$6.60 CA$8.77
February 2010 CA$7.15 CA$9.50
January 2010 CA$6.85 CA$9.10
December 2009 CA$7.12 CA$9.45
November 2009 CA$5.62 CA$7.47
October 2009 CA$5.51 CA$7.32
September 2009 CA$6.21 CA$8.25
August 2009 CA$5.04 CA$6.70
July 2009 CA$4.71 CA$6.25
June 2009 CA$4.56 CA$6.05
May 2009 CA$4.74 CA$6.30
April 2009 CA$4.50 CA$5.97
March 2009 CA$4.59 CA$6.10
February 2009 CA$3.51 CA$4.66
January 2009 CA$3.50 CA$4.65
December 2008 CA$3.80 CA$5.05
November 2008 CA$4.29 CA$5.70
October 2008 CA$4.47 CA$5.94
September 2008 CA$6.92 CA$9.19
August 2008 CA$9.62 CA$12.77
July 2008 CA$9.45 CA$12.55
June 2008 CA$11.60 CA$15.40
May 2008 CA$9.24 CA$12.27
April 2008 CA$8.28 CA$11
March 2008 CA$7.39 CA$9.81
February 2008 CA$6.82 CA$9.06
January 2008 CA$6.18 CA$8.21
December 2007 CA$5.50 CA$7.31
November 2007 CA$3.68 CA$4.89
October 2007 CA$3.84 CA$5.10
September 2007 CA$3.54 CA$4.70
August 2007 CA$3.01 CA$4
July 2007 CA$3.22 CA$4.27
June 2007 CA$3.43 CA$4.55
May 2007 CA$3.67 CA$4.87
April 2007 CA$3.43 CA$4.55
March 2007 CA$3.34 CA$4.43
February 2007 CA$3.24 CA$4.30
January 2007 CA$3.16 CA$4.19
December 2006 CA$3.08 CA$4.09
November 2006 CA$3.03 CA$4.02
October 2006 CA$3.35 CA$4.45
September 2006 CA$3.16 CA$4.20
August 2006 CA$3.98 CA$5.28
July 2006 CA$4.50 CA$5.98
June 2006 CA$4.03 CA$5.35
May 2006 CA$4.93 CA$6.55
April 2006 CA$5.20 CA$6.90
March 2006 CA$5.20 CA$6.91
February 2006 CA$4.90 CA$6.50
January 2006 CA$5.72 CA$7.60
December 2005 CA$5.35 CA$7.10
November 2005 CA$4.82 CA$6.40
October 2005 CA$4.47 CA$5.94
September 2005 CA$4.71 CA$6.25
August 2005 CA$3.92 CA$5.20
July 2005 CA$3.46 CA$4.60
June 2005 CA$3.09 CA$4.10
May 2005 CA$2.64 CA$3.50
April 2005 CA$2.90 CA$3.85
March 2005 CA$3.62 CA$4.80
February 2005 CA$2.82 CA$3.75
January 2005 CA$2.82 CA$3.75
December 2004 CA$0.29 CA$0.39
November 2004 CA$0.23 CA$0.30
October 2004 CA$0.23 CA$0.30
September 2004 CA$0.20 CA$0.27
August 2004 CA$0.19 CA$0.25
July 2004 CA$0.18 CA$0.24
June 2004 CA$0.19 CA$0.25
May 2004 CA$0.23 CA$0.30
April 2004 CA$0.23 CA$0.30
March 2004 CA$0.19 CA$0.25
February 2004 CA$0.20 CA$0.26
January 2004 CA$0.19 CA$0.25
December 2003 CA$0.20 CA$0.27
November 2003 CA$0.13 CA$0.17
October 2003 CA$0.13 CA$0.17
September 2003 CA$0.17 CA$0.22
August 2003 CA$0.19 CA$0.25
July 2003 CA$0.18 CA$0.24
June 2003 CA$0.02 CA$0.02
May 2003 CA$0.01 CA$0.01
April 2003 CA$0.02 CA$0.03
March 2003 CA$0.02 CA$0.03
February 2003 CA$0.02 CA$0.02
January 2003 CA$0.02 CA$0.02
December 2002 CA$0.02 CA$0.02
November 2002 CA$0.01 CA$0.01
October 2002 CA$0.01 CA$0.01
September 2002 CA$0.02 CA$0.02
August 2002 CA$0.02 CA$0.02
July 2002 CA$0.02 CA$0.02
June 2002 CA$0.03 CA$0.04
May 2002 CA$0.03 CA$0.04
April 2002 CA$0.02 CA$0.03
March 2002 CA$0.04 CA$0.05
February 2002 CA$0.02 CA$0.02
January 2002 CA$0.03 CA$0.04
December 2001 CA$0.02 CA$0.03
November 2001 CA$0.02 CA$0.03
October 2001 CA$0.02 CA$0.03
September 2001 CA$0.02 CA$0.03
August 2001 CA$0.02 CA$0.03
July 2001 CA$0.02 CA$0.03
June 2001 CA$0.02 CA$0.03
May 2001 CA$0.02 CA$0.03
April 2001 CA$0.02 CA$0.03
March 2001 CA$0.02 CA$0.03
February 2001 CA$0.03 CA$0.04
January 2001 CA$0.02 CA$0.03
December 2000 CA$0.02 CA$0.03
November 2000 CA$0.03 CA$0.04
October 2000 CA$0.03 CA$0.04
September 2000 CA$0.03 CA$0.04
August 2000 CA$0.03 CA$0.04
July 2000 CA$0.03 CA$0.04
June 2000 CA$0.04 CA$0.05
May 2000 CA$0.04 CA$0.05
April 2000 CA$0.04 CA$0.06
March 2000 CA$0.17 CA$0.23
February 2000 CA$0.04 CA$0.05
January 2000 CA$0.04 CA$0.05
December 1999 CA$0.04 CA$0.05
November 1999 CA$0.11 CA$0.15
October 1999 CA$0.11 CA$0.15
September 1999 CA$0.11 CA$0.15
August 1999 CA$0.11 CA$0.15
July 1999 CA$0.11 CA$0.15
June 1999 CA$0.11 CA$0.15
May 1999 CA$0.11 CA$0.15
April 1999 CA$0.11 CA$0.15
March 1999 CA$0.11 CA$0.15
February 1999 CA$0.11 CA$0.15
January 1999 CA$0.11 CA$0.15
December 1998 CA$0.11 CA$0.15
November 1998 CA$0.11 CA$0.15
October 1998 CA$0.14 CA$0.18
September 1998 CA$0.14 CA$0.18
August 1998 CA$0.14 CA$0.18
July 1998 CA$0.14 CA$0.18
June 1998 CA$0.10 CA$0.13
May 1998 CA$0.10 CA$0.13
April 1998 CA$0.10 CA$0.13
March 1998 CA$0.10 CA$0.13
February 1998 CA$0.10 CA$0.13
January 1998 CA$0.10 CA$0.13
December 1997 CA$0.10 CA$0.13
November 1997 CA$0.44 CA$0.59
October 1997 CA$0.44 CA$0.59
September 1997 CA$0.44 CA$0.59
August 1997 CA$0.44 CA$0.59
July 1997 CA$0.44 CA$0.59
June 1997 CA$0.44 CA$0.59
May 1997 CA$0.44 CA$0.59
April 1997 CA$0.44 CA$0.59
March 1997 CA$0.44 CA$0.59
February 1997 CA$0.44 CA$0.59
January 1997 CA$0.44 CA$0.59
December 1996 CA$0.44 CA$0.59
November 1996 CA$1.20 CA$1.60
October 1996 CA$1.36 CA$1.80
September 1996 CA$1.20 CA$1.60
August 1996 CA$1.20 CA$1.60

BIR.TO

Price: CA$6.02

52 week price:
4.53
8.68

Dividend Yield: 6.64%

5-year range yield:
0.35%
12.62%

Forward Dividend Yield: 6.64%

Payout Ratio: 1000.00%

Payout Ratio Range:
97.56%
1000.00%

Dividend Per Share: 0.40 CAD

Earnings Per Share: 0.04 CAD

P/E Ratio: 14.50

Exchange: TOR

Sector: Energy

Industry: Oil & Gas E&P

Market Capitalization: 1.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 9

DGR3: 30.00%

DGR5: 30.00%

Links: