Birchcliff Energy Ltd.
BIR.TOTSXEnergy● Active
$7.00
+$0.54(+8.36%)
Market Cap$1.9B
P/E Ratio—
52W High$8.19
52W Low$5.69
Birchcliff Energy Ltd.（BIR.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bir.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.48
Jun 8, 2022
-43.8% from here
5-Year Low5Y
$3.58
Jun 9, 2021
+95.9% from low
IPO Priceadj.
$1.60
Aug 8, 1996
+338.4% since IPO
1 Year Ago
$6.99
Jun 9, 2025
+0.4% in 1Y
5 Years Ago
$3.59
Jun 8, 2021
+95.4% in 5Y
10 Years Ago
$6.79
Jun 8, 2016
+3.3% in 10Y
Historical Price Data · BIR.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.52 | $6.99 | $6.48 | $6.90 | $6.90 | 2.3M | +5.75% |
| Jun 5, 2026 | $6.80 | $6.80 | $6.45 | $6.46 | $6.46 | 918K | -5.00% |
| Jun 4, 2026 | $6.79 | $6.86 | $6.72 | $6.80 | $6.80 | 1.0M | +0.15% |
| Jun 3, 2026 | $6.81 | $6.97 | $6.74 | $6.87 | $6.87 | 1.3M | +0.88% |
| Jun 2, 2026 | $6.52 | $6.90 | $6.47 | $6.75 | $6.75 | 2.6M | +3.53% |
| Jun 1, 2026 | $6.52 | $6.65 | $6.47 | $6.54 | $6.54 | 1.5M | +0.31% |
| May 29, 2026 | $6.47 | $6.48 | $6.37 | $6.44 | $6.44 | 975K | -0.46% |
| May 28, 2026 | $6.40 | $6.50 | $6.34 | $6.44 | $6.44 | 1.5M | +0.63% |
| May 27, 2026 | $6.32 | $6.40 | $6.27 | $6.30 | $6.30 | 991K | -0.32% |
| May 26, 2026 | $6.56 | $6.61 | $6.38 | $6.42 | $6.42 | 864K | -2.13% |
| May 25, 2026 | $6.65 | $6.74 | $6.52 | $6.54 | $6.54 | 1.0M | -1.65% |
| May 22, 2026 | $6.80 | $6.92 | $6.78 | $6.85 | $6.85 | 1.2M | +0.74% |
| May 21, 2026 | $6.90 | $7.04 | $6.76 | $6.85 | $6.85 | 2.0M | -0.72% |
| May 20, 2026 | $6.90 | $6.99 | $6.76 | $6.86 | $6.86 | 1.7M | -0.58% |
| May 19, 2026 | $6.74 | $6.97 | $6.74 | $6.91 | $6.91 | 2.7M | +2.52% |
| May 15, 2026 | $6.70 | $6.73 | $6.58 | $6.59 | $6.59 | 1.4M | -1.64% |
| May 14, 2026 | $6.44 | $6.69 | $6.40 | $6.59 | $6.59 | 2.4M | +2.33% |
| May 13, 2026 | $6.50 | $6.50 | $6.29 | $6.32 | $6.32 | 997K | -2.77% |
| May 12, 2026 | $6.45 | $6.49 | $6.39 | $6.43 | $6.43 | 1.3M | -0.31% |
| May 11, 2026 | $6.44 | $6.45 | $6.33 | $6.36 | $6.36 | 755K | -1.24% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BIR.TO
Jan 1 → Dec 31 · 6 years2026-7.7%$7.47 → $6.89
-7.7%
2025+35.8%$5.50 → $7.47
+35.8%
2024-6.1%$5.77 → $5.42
-6.1%
2023-37.2%$9.20 → $5.78
-37.2%
2022+44.9%$6.51 → $9.43
+44.9%
2021+79.4%$3.60 → $6.46
+79.4%
Best Year2021 · +79.4%
Worst Year2023 · -37.2%
Positive Years3 / 6
Avg Annual Return+18.2%
6Y Total Return+91.5%
6Y CAGR~+11.4% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.79+0.00%
Mkt Cap $629.2B
Chevron Corporation
CVX
$189.33+0.00%
Mkt Cap $377.1B
Shell plc
SHEL
$86.54+0.00%
Mkt Cap $244.0B
TotalEnergies SE
TTE
$88.50+0.00%
Mkt Cap $197.1B
Enbridge Inc.
ENB.TO
$77.32+0.00%
Mkt Cap $168.8B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.88+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.83+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$55.41+0.00%
Mkt Cap $121.0BWhat If You Invested in BIR.TO?
If you invested $1,000 in BIR.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,033
Total Return+3.3%
CAGR~+0.3% / yr
Profit+$33
Based on Jun 8, 2016 · $6.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Birchcliff Energy Ltd.（BIR.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $7.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BIR.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BIR.TO 历史股价FMP 日线复权 OHLCV