|
 BIRCH MOUNTAIN RE - [Ticker: BMD.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BMD.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-23 | 127,100 | 3.88 | 3.88 | 3.76 | 3.83 | 00:00:00 | | 2005-09-26 | 177,200 | 3.78 | 3.82 | 3.71 | 3.77 | 00:00:00 | | 2005-09-27 | 143,100 | 3.75 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2005-09-28 | 139,800 | 3.75 | 3.75 | 3.69 | 3.72 | 00:00:00 | | 2005-09-29 | 280,200 | 3.71 | 4.11 | 3.71 | 4.07 | 00:00:00 | | 2005-09-30 | 1,110,800 | 4.20 | 4.83 | 4.15 | 4.75 | 00:00:00 | | 2005-10-03 | 756,600 | 4.80 | 4.98 | 4.55 | 4.89 | 00:00:00 | | 2005-10-04 | 2,221,800 | 5.00 | 5.72 | 4.95 | 5.71 | 00:00:00 | | 2005-10-05 | 2,567,300 | 5.60 | 5.65 | 4.80 | 4.92 | 00:00:00 | | 2005-10-06 | 1,185,100 | 4.95 | 5.15 | 4.50 | 4.99 | 00:00:00 | | 2005-10-07 | 742,000 | 4.99 | 5.20 | 4.99 | 5.10 | 00:00:00 | | 2005-10-10 | 656,600 | 5.12 | 5.65 | 5.12 | 5.36 | 00:00:00 | | 2005-10-11 | 430,600 | 5.35 | 5.44 | 5.22 | 5.35 | 00:00:00 | | 2005-10-12 | 383,700 | 5.35 | 5.36 | 5.05 | 5.34 | 00:00:00 | | 2005-10-13 | 459,000 | 5.20 | 5.24 | 4.92 | 4.95 | 00:00:00 | | 2005-10-14 | 325,800 | 4.85 | 5.08 | 4.67 | 4.91 | 00:00:00 | | 2005-10-17 | 526,000 | 5.23 | 5.34 | 5.08 | 5.31 | 00:00:00 | | 2005-10-18 | 586,900 | 5.32 | 5.46 | 5.20 | 5.20 | 00:00:00 | | 2005-10-19 | 332,100 | 5.13 | 5.39 | 4.97 | 5.35 | 00:00:00 | | 2005-10-20 | 388,400 | 5.30 | 5.41 | 5.04 | 5.14 | 00:00:00 | | 2005-10-21 | 168,700 | 5.10 | 5.18 | 5.02 | 5.09 | 00:00:00 | | 2005-10-24 | 125,200 | 5.05 | 5.14 | 4.97 | 5.10 | 00:00:00 | | 2005-10-25 | 314,300 | 5.13 | 5.19 | 4.93 | 4.98 | 00:00:00 | | 2005-10-26 | 247,000 | 4.94 | 5.03 | 4.80 | 5.03 | 00:00:00 | | 2005-10-27 | 254,100 | 5.00 | 5.20 | 4.93 | 5.04 | 00:00:00 | | 2005-10-28 | 102,000 | 5.05 | 5.05 | 4.97 | 5.02 | 00:00:00 | | 2005-10-31 | 131,300 | 5.01 | 5.05 | 4.88 | 4.92 | 00:00:00 | | 2005-11-01 | 375,400 | 4.82 | 4.90 | 4.51 | 4.81 | 00:00:00 | | 2005-11-02 | 477,000 | 4.89 | 5.29 | 4.83 | 5.06 | 00:00:00 | | 2005-11-03 | 1,242,400 | 5.24 | 5.60 | 5.20 | 5.60 | 00:00:00 | | 2005-11-04 | 1,559,200 | 5.70 | 5.95 | 5.62 | 5.93 | 00:00:00 | | 2005-11-07 | 1,919,100 | 6.07 | 6.52 | 5.74 | 6.33 | 00:00:00 | | 2005-11-08 | 776,600 | 6.33 | 6.33 | 6.02 | 6.27 | 00:00:00 | | 2005-11-09 | 3,358,600 | 6.85 | 6.95 | 6.56 | 6.67 | 00:00:00 | | 2005-11-10 | 3,126,300 | 6.76 | 6.77 | 6.20 | 6.32 | 00:00:00 | | 2005-11-11 | 970,800 | 6.32 | 6.66 | 6.06 | 6.61 | 00:00:00 | | 2005-11-14 | 1,085,900 | 6.65 | 6.86 | 6.63 | 6.70 | 00:00:00 | | 2005-11-15 | 595,500 | 6.70 | 6.70 | 6.50 | 6.59 | 00:00:00 | | 2005-11-16 | 557,900 | 6.59 | 6.61 | 6.27 | 6.60 | 00:00:00 | | 2005-11-17 | 555,600 | 6.60 | 6.85 | 6.56 | 6.83 | 00:00:00 | | 2005-11-18 | 2,300,500 | 6.84 | 7.49 | 6.83 | 7.19 | 00:00:00 | | 2005-11-21 | 1,543,200 | 7.21 | 7.72 | 7.21 | 7.64 | 00:00:00 | | 2005-11-22 | 983,800 | 7.66 | 7.66 | 7.31 | 7.36 | 00:00:00 | | 2005-11-23 | 1,038,200 | 7.40 | 7.40 | 6.76 | 7.29 | 00:00:00 | | 2005-11-25 | 205,900 | 7.40 | 7.41 | 7.32 | 7.34 | 00:00:00 | | 2005-11-28 | 1,061,700 | 7.34 | 7.34 | 6.81 | 6.90 | 00:00:00 | | 2005-11-29 | 466,500 | 6.91 | 7.05 | 6.90 | 6.93 | 00:00:00 | | 2005-11-30 | 667,100 | 6.95 | 7.34 | 6.84 | 7.24 | 00:00:00 | | 2005-12-01 | 731,100 | 7.43 | 7.75 | 7.32 | 7.62 | 00:00:00 | | 2005-12-02 | 413,900 | 7.67 | 7.75 | 7.52 | 7.58 | 00:00:00 | | 2005-12-05 | 569,900 | 7.62 | 7.75 | 7.35 | 7.70 | 00:00:00 | | 2005-12-06 | 499,900 | 7.74 | 7.75 | 7.51 | 7.58 | 00:00:00 | | 2005-12-07 | 1,675,700 | 7.62 | 8.35 | 7.62 | 8.35 | 00:00:00 | | 2005-12-08 | 1,170,300 | 8.10 | 8.40 | 8.00 | 8.12 | 00:00:00 | | 2005-12-09 | 686,600 | 8.21 | 8.22 | 7.77 | 7.83 | 00:00:00 | | 2005-12-12 | 352,000 | 7.90 | 8.00 | 7.80 | 7.90 | 00:00:00 | | 2005-12-13 | 566,400 | 7.98 | 8.16 | 7.90 | 8.00 | 00:00:00 | | 2005-12-14 | 397,400 | 8.10 | 8.16 | 7.85 | 8.14 | 00:00:00 | | 2005-12-15 | 1,078,200 | 8.20 | 8.50 | 8.17 | 8.39 | 00:00:00 | | 2005-12-16 | 1,802,000 | 8.50 | 8.50 | 7.35 | 7.87 | 00:00:00 | | 2005-12-19 | 1,503,400 | 7.80 | 7.83 | 7.05 | 7.14 | 00:00:00 | | 2005-12-20 | 2,095,400 | 7.09 | 7.37 | 6.40 | 7.09 | 00:00:00 | | 2005-12-21 | 929,000 | 7.10 | 7.68 | 7.08 | 7.45 | 00:00:00 | | 2005-12-22 | 619,800 | 7.65 | 7.68 | 7.20 | 7.34 | 00:00:00 | | 2005-12-23 | 774,900 | 7.50 | 7.88 | 7.42 | 7.50 | 00:00:00 | | 2005-12-27 | 641,000 | 7.41 | 7.97 | 7.41 | 7.85 | 00:00:00 | | 2005-12-28 | 939,100 | 7.81 | 7.81 | 7.30 | 7.42 | 00:00:00 | | 2005-12-29 | 744,100 | 7.35 | 7.40 | 6.99 | 7.01 | 00:00:00 | | 2005-12-30 | 400,600 | 7.10 | 7.29 | 7.05 | 7.17 | 00:00:00 | | 2006-01-03 | 564,500 | 7.30 | 7.35 | 7.12 | 7.15 | 00:00:00 | | 2006-01-04 | 445,800 | 6.98 | 7.24 | 6.96 | 6.97 | 00:00:00 | | 2006-01-05 | 1,373,800 | 6.95 | 6.96 | 6.48 | 6.52 | 00:00:00 | | 2006-01-06 | 1,591,900 | 6.78 | 7.23 | 6.70 | 7.15 | 00:00:00 | | 2006-01-09 | 633,400 | 7.20 | 7.34 | 6.95 | 7.05 | 00:00:00 | | 2006-01-10 | 459,500 | 6.90 | 7.33 | 6.88 | 7.24 | 00:00:00 | | 2006-01-11 | 1,052,500 | 7.29 | 7.79 | 7.29 | 7.70 | 00:00:00 | | 2006-01-12 | 727,200 | 7.70 | 7.78 | 7.44 | 7.50 | 00:00:00 | | 2006-01-13 | 519,200 | 7.42 | 7.51 | 7.25 | 7.44 | 00:00:00 | | 2006-01-17 | 731,900 | 7.44 | 7.74 | 7.44 | 7.65 | 00:00:00 | | 2006-01-18 | 1,971,200 | 7.66 | 8.13 | 7.66 | 7.99 | 00:00:00 | | 2006-01-19 | 1,048,600 | 8.10 | 8.20 | 7.89 | 7.90 | 00:00:00 | | 2006-01-20 | 727,900 | 7.94 | 8.00 | 7.50 | 7.60 | 00:00:00 | | 2006-01-23 | 1,044,100 | 7.67 | 7.70 | 7.25 | 7.56 | 00:00:00 | | 2006-01-24 | 352,800 | 7.45 | 7.60 | 7.35 | 7.60 | 00:00:00 | | 2006-01-25 | 467,900 | 7.74 | 7.74 | 7.35 | 7.35 | 00:00:00 | | 2006-01-26 | 808,000 | 7.26 | 7.32 | 7.02 | 7.20 | 00:00:00 | | 2006-01-27 | 1,076,300 | 7.41 | 7.58 | 7.25 | 7.57 | 00:00:00 | | 2006-01-30 | 663,700 | 7.60 | 7.61 | 7.35 | 7.40 | 00:00:00 | | 2006-01-31 | 795,300 | 7.33 | 7.33 | 7.16 | 7.20 | 00:00:00 | | 2006-02-01 | 1,458,200 | 7.16 | 7.29 | 6.96 | 7.20 | 00:00:00 | | 2006-02-02 | 688,700 | 7.07 | 7.20 | 6.97 | 6.97 | 00:00:00 | | 2006-02-03 | 635,600 | 7.00 | 7.10 | 6.95 | 7.00 | 00:00:00 | | 2006-02-06 | 497,000 | 7.00 | 7.14 | 6.97 | 7.09 | 00:00:00 | | 2006-02-07 | 1,102,800 | 7.20 | 7.50 | 7.17 | 7.43 | 00:00:00 | | 2006-02-08 | 539,300 | 7.50 | 7.51 | 7.14 | 7.44 | 00:00:00 | | 2006-02-09 | 899,200 | 7.45 | 7.55 | 7.41 | 7.54 | 00:00:00 | | 2006-02-10 | 808,500 | 7.50 | 7.53 | 7.20 | 7.50 | 00:00:00 | | 2006-02-13 | 694,300 | 7.42 | 7.50 | 7.32 | 7.37 | 00:00:00 | | 2006-02-14 | 427,500 | 7.23 | 7.30 | 7.11 | 7.30 | 00:00:00 | | 2006-02-15 | 562,000 | 7.22 | 7.35 | 7.20 | 7.21 | 00:00:00 | | 2006-02-16 | 3,024,100 | 7.01 | 7.12 | 6.37 | 7.06 | 00:00:00 | | 2006-02-17 | 516,200 | 7.00 | 7.08 | 6.98 | 7.00 | 00:00:00 | | 2006-02-21 | 710,900 | 6.90 | 6.90 | 6.73 | 6.80 | 00:00:00 | | 2006-02-22 | 901,300 | 6.68 | 6.80 | 6.59 | 6.72 | 00:00:00 | | 2006-02-23 | 1,184,900 | 6.65 | 6.67 | 6.39 | 6.40 | 00:00:00 | | 2006-02-24 | 939,100 | 6.50 | 6.87 | 6.41 | 6.65 | 00:00:00 | | 2006-02-27 | 312,200 | 6.66 | 6.81 | 6.61 | 6.75 | 00:00:00 | | 2006-02-28 | 412,800 | 6.69 | 6.76 | 6.50 | 6.73 | 00:00:00 | | 2006-03-01 | 295,900 | 6.58 | 6.83 | 6.58 | 6.81 | 00:00:00 | | 2006-03-02 | 803,800 | 6.82 | 7.05 | 6.73 | 7.05 | 00:00:00 | | 2006-03-03 | 811,500 | 7.05 | 7.20 | 7.01 | 7.17 | 00:00:00 | | 2006-03-06 | 508,700 | 7.17 | 7.17 | 6.93 | 6.95 | 00:00:00 | | 2006-03-07 | 697,300 | 6.87 | 6.93 | 6.50 | 6.71 | 00:00:00 | | 2006-03-08 | 546,300 | 6.62 | 6.62 | 6.46 | 6.50 | 00:00:00 | | 2006-03-09 | 402,500 | 6.50 | 6.66 | 6.46 | 6.50 | 00:00:00 | | 2006-03-10 | 579,900 | 6.55 | 6.56 | 6.35 | 6.50 | 00:00:00 | | 2006-03-13 | 297,900 | 6.50 | 6.53 | 6.32 | 6.37 | 00:00:00 | | 2006-03-14 | 1,794,500 | 6.33 | 6.35 | 5.50 | 5.87 | 00:00:00 | | 2006-03-15 | 922,500 | 5.94 | 6.15 | 5.90 | 6.11 | 00:00:00 | | 2006-03-16 | 805,400 | 6.20 | 6.44 | 6.18 | 6.44 | 00:00:00 | | 2006-03-17 | 310,100 | 6.41 | 6.46 | 6.34 | 6.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|
