|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-17 | 310,100 | 6.41 | 6.46 | 6.34 | 6.42 | 00:00:00 | 2006-03-20 | 249,400 | 6.36 | 6.40 | 6.26 | 6.34 | 00:00:00 | 2006-03-21 | 459,300 | 6.38 | 6.50 | 6.19 | 6.50 | 00:00:00 | 2006-03-22 | 1,065,400 | 6.45 | 6.97 | 6.45 | 6.91 | 00:00:00 | 2006-03-23 | 1,685,900 | 6.95 | 7.10 | 6.44 | 6.48 | 00:00:00 | 2006-03-24 | 844,300 | 6.70 | 6.73 | 6.48 | 6.55 | 00:00:00 | 2006-03-27 | 803,800 | 6.53 | 6.65 | 6.28 | 6.51 | 00:00:00 | 2006-03-28 | 691,300 | 6.52 | 6.75 | 6.50 | 6.70 | 00:00:00 | 2006-03-29 | 1,255,900 | 6.70 | 7.10 | 6.70 | 7.07 | 00:00:00 | 2006-03-30 | 1,580,500 | 7.10 | 7.44 | 7.10 | 7.44 | 00:00:00 | 2006-03-31 | 1,053,200 | 7.35 | 7.69 | 7.35 | 7.38 | 00:00:00 | 2006-04-03 | 477,700 | 7.38 | 7.57 | 7.30 | 7.53 | 00:00:00 | 2006-04-04 | 714,300 | 7.58 | 7.88 | 7.44 | 7.80 | 00:00:00 | 2006-04-05 | 921,500 | 7.85 | 8.06 | 7.77 | 8.06 | 00:00:00 | 2006-04-06 | 1,198,800 | 8.06 | 8.39 | 8.06 | 8.35 | 00:00:00 | 2006-04-07 | 974,200 | 8.54 | 8.54 | 7.75 | 8.30 | 00:00:00 | 2006-04-10 | 634,100 | 8.28 | 8.51 | 8.18 | 8.38 | 00:00:00 | 2006-04-11 | 912,700 | 8.31 | 8.38 | 7.60 | 7.70 | 00:00:00 | 2006-04-12 | 380,500 | 7.67 | 8.00 | 7.65 | 7.83 | 00:00:00 | 2006-04-13 | 332,600 | 7.82 | 7.96 | 7.82 | 7.93 | 00:00:00 | 2006-04-17 | 453,100 | 7.98 | 8.12 | 7.97 | 8.08 | 00:00:00 | 2006-04-18 | 461,300 | 8.20 | 8.20 | 7.77 | 7.88 | 00:00:00 | 2006-04-19 | 626,000 | 7.94 | 8.01 | 7.70 | 7.92 | 00:00:00 | 2006-04-20 | 446,300 | 7.94 | 7.94 | 7.66 | 7.85 | 00:00:00 | 2006-04-21 | 480,700 | 7.75 | 8.12 | 7.75 | 7.95 | 00:00:00 | 2006-04-24 | 818,100 | 7.97 | 8.40 | 7.96 | 8.35 | 00:00:00 | 2006-04-25 | 547,000 | 8.40 | 8.40 | 7.98 | 8.07 | 00:00:00 | 2006-04-26 | 356,600 | 8.17 | 8.20 | 8.00 | 8.05 | 00:00:00 | 2006-04-27 | 885,700 | 8.10 | 8.10 | 7.52 | 7.53 | 00:00:00 | 2006-04-28 | 980,900 | 7.62 | 7.63 | 7.32 | 7.43 | 00:00:00 | 2006-05-01 | 563,500 | 7.55 | 7.57 | 7.26 | 7.37 | 00:00:00 | 2006-05-02 | 751,000 | 7.43 | 7.55 | 7.11 | 7.33 | 00:00:00 | 2006-05-03 | 328,100 | 7.42 | 7.43 | 7.15 | 7.25 | 00:00:00 | 2006-05-04 | 354,700 | 7.23 | 7.62 | 7.20 | 7.58 | 00:00:00 | 2006-05-05 | 812,200 | 7.58 | 7.85 | 7.58 | 7.85 | 00:00:00 | 2006-05-08 | 710,500 | 7.80 | 8.06 | 7.58 | 7.95 | 00:00:00 | 2006-05-09 | 485,800 | 7.97 | 8.20 | 7.94 | 8.10 | 00:00:00 | 2006-05-10 | 2,179,700 | 7.98 | 8.95 | 7.98 | 8.85 | 00:00:00 | 2006-05-11 | 1,626,900 | 8.82 | 8.92 | 8.36 | 8.61 | 00:00:00 | 2006-05-12 | 1,604,400 | 8.42 | 8.43 | 7.96 | 8.20 | 00:00:00 | 2006-05-15 | 1,160,600 | 7.98 | 7.98 | 7.29 | 7.46 | 00:00:00 | 2006-05-16 | 644,800 | 7.42 | 7.77 | 7.32 | 7.72 | 00:00:00 | 2006-05-17 | 548,900 | 7.79 | 7.92 | 7.35 | 7.37 | 00:00:00 | 2006-05-18 | 471,600 | 7.46 | 7.53 | 7.15 | 7.21 | 00:00:00 | 2006-05-19 | 820,800 | 7.20 | 7.25 | 6.50 | 7.19 | 00:00:00 | 2006-05-22 | 886,600 | 7.00 | 7.15 | 6.60 | 6.96 | 00:00:00 | 2006-05-23 | 1,017,100 | 7.10 | 7.35 | 7.05 | 7.16 | 00:00:00 | 2006-05-24 | 624,400 | 7.15 | 7.24 | 6.80 | 6.92 | 00:00:00 | 2006-05-25 | 356,400 | 7.15 | 7.50 | 7.06 | 7.24 | 00:00:00 | 2006-05-26 | 244,200 | 7.20 | 7.43 | 7.15 | 7.30 | 00:00:00 | 2006-05-30 | 326,900 | 7.38 | 7.43 | 7.26 | 7.31 | 00:00:00 | 2006-05-31 | 392,300 | 7.26 | 7.68 | 7.26 | 7.55 | 00:00:00 | 2006-06-01 | 266,300 | 7.55 | 7.72 | 7.31 | 7.61 | 00:00:00 | 2006-06-02 | 213,000 | 7.61 | 7.70 | 7.36 | 7.59 | 00:00:00 | 2006-06-05 | 211,000 | 7.70 | 7.74 | 7.41 | 7.46 | 00:00:00 | 2006-06-06 | 376,500 | 7.50 | 7.53 | 7.34 | 7.40 | 00:00:00 | 2006-06-07 | 632,800 | 7.40 | 7.40 | 6.79 | 6.85 | 00:00:00 | 2006-06-08 | 528,400 | 6.97 | 6.97 | 6.47 | 6.70 | 00:00:00 | 2006-06-09 | 311,600 | 6.70 | 7.10 | 6.62 | 6.79 | 00:00:00 | 2006-06-12 | 612,300 | 6.78 | 6.87 | 6.21 | 6.28 | 00:00:00 | 2006-06-13 | 1,350,500 | 5.99 | 6.20 | 5.45 | 5.59 | 00:00:00 | 2006-06-14 | 572,600 | 5.70 | 5.86 | 5.55 | 5.64 | 00:00:00 | 2006-06-15 | 3,351,500 | 5.66 | 5.66 | 4.72 | 5.33 | 00:00:00 | 2006-06-16 | 1,845,400 | 5.32 | 5.63 | 5.03 | 5.48 | 00:00:00 | 2006-06-19 | 1,057,800 | 5.45 | 5.71 | 5.14 | 5.67 | 00:00:00 | 2006-06-20 | 640,100 | 5.68 | 5.74 | 5.38 | 5.40 | 00:00:00 | 2006-06-21 | 482,100 | 5.40 | 5.60 | 5.40 | 5.54 | 00:00:00 | 2006-06-22 | 556,700 | 5.60 | 5.66 | 5.44 | 5.45 | 00:00:00 | 2006-06-23 | 6,500 | 5.52 | 5.53 | 5.52 | 5.53 | 00:00:00 | 2006-06-26 | 1,977,400 | 6.10 | 6.12 | 4.81 | 5.06 | 00:00:00 | 2006-06-27 | 2,543,400 | 5.46 | 5.47 | 4.34 | 4.37 | 00:00:00 | 2006-06-28 | 3,167,000 | 4.45 | 4.45 | 3.98 | 4.03 | 00:00:00 | 2006-06-29 | 2,069,900 | 4.25 | 4.68 | 4.18 | 4.68 | 00:00:00 | 2006-06-30 | 1,015,800 | 4.54 | 5.07 | 4.54 | 4.98 | 00:00:00 | 2006-07-03 | 427,900 | 5.08 | 5.30 | 5.02 | 5.17 | 00:00:00 | 2006-07-05 | 960,900 | 5.30 | 5.34 | 5.05 | 5.05 | 00:00:00 | 2006-07-06 | 1,096,000 | 5.01 | 5.14 | 4.65 | 4.73 | 00:00:00 | 2006-07-07 | 831,500 | 4.73 | 4.95 | 4.73 | 4.90 | 00:00:00 | 2006-07-10 | 808,000 | 4.90 | 4.93 | 4.41 | 4.54 | 00:00:00 | 2006-07-11 | 541,500 | 4.64 | 4.65 | 4.42 | 4.55 | 00:00:00 | 2006-07-12 | 479,800 | 4.55 | 4.59 | 4.38 | 4.41 | 00:00:00 | 2006-07-13 | 706,400 | 4.43 | 4.43 | 4.09 | 4.10 | 00:00:00 | 2006-07-14 | 725,700 | 4.13 | 4.28 | 3.97 | 4.28 | 00:00:00 | 2006-07-17 | 704,800 | 4.15 | 4.29 | 4.08 | 4.11 | 00:00:00 | 2006-07-18 | 841,200 | 4.07 | 4.21 | 3.87 | 4.05 | 00:00:00 | 2006-07-19 | 539,800 | 4.05 | 4.45 | 3.98 | 4.31 | 00:00:00 | 2006-07-20 | 603,000 | 4.40 | 4.48 | 4.05 | 4.06 | 00:00:00 | 2006-07-21 | 639,300 | 4.10 | 4.18 | 3.94 | 4.16 | 00:00:00 | 2006-07-24 | 553,000 | 4.50 | 4.50 | 4.22 | 4.24 | 00:00:00 | 2006-07-25 | 336,800 | 4.24 | 4.33 | 4.15 | 4.19 | 00:00:00 | 2006-07-26 | 694,400 | 4.25 | 4.25 | 3.98 | 4.05 | 00:00:00 | 2006-07-27 | 710,600 | 4.03 | 4.06 | 3.95 | 3.97 | 00:00:00 | 2006-07-28 | 408,200 | 3.95 | 4.02 | 3.95 | 3.96 | 00:00:00 | 2006-07-31 | 809,600 | 4.00 | 4.36 | 4.00 | 4.23 | 00:00:00 | 2006-08-01 | 683,000 | 4.33 | 4.55 | 4.21 | 4.43 | 00:00:00 | 2006-08-02 | 1,048,100 | 4.50 | 4.87 | 4.45 | 4.82 | 00:00:00 | 2006-08-03 | 1,184,700 | 4.80 | 5.10 | 4.61 | 4.80 | 00:00:00 | 2006-08-04 | 647,500 | 4.81 | 5.00 | 4.62 | 4.66 | 00:00:00 | 2006-08-07 | 212,600 | 4.56 | 4.78 | 4.52 | 4.70 | 00:00:00 | 2006-08-08 | 340,500 | 4.73 | 4.84 | 4.55 | 4.56 | 00:00:00 | 2006-08-09 | 439,400 | 4.56 | 4.75 | 4.50 | 4.50 | 00:00:00 | 2006-08-10 | 602,100 | 4.50 | 4.62 | 4.17 | 4.23 | 00:00:00 | 2006-08-11 | 295,000 | 4.20 | 4.40 | 4.10 | 4.10 | 00:00:00 | 2006-08-14 | 1,012,200 | 4.12 | 4.15 | 3.86 | 3.92 | 00:00:00 | 2006-08-15 | 802,600 | 3.88 | 3.93 | 3.72 | 3.84 | 00:00:00 | 2006-08-16 | 518,500 | 3.84 | 4.01 | 3.84 | 3.90 | 00:00:00 | 2006-08-17 | 396,500 | 3.90 | 4.00 | 3.85 | 3.87 | 00:00:00 | 2006-08-18 | 1,129,000 | 3.89 | 4.09 | 3.80 | 4.09 | 00:00:00 | 2006-08-21 | 664,300 | 4.13 | 4.25 | 4.00 | 4.07 | 00:00:00 | 2006-08-22 | 340,100 | 4.05 | 4.09 | 3.92 | 3.95 | 00:00:00 | 2006-08-23 | 341,800 | 3.94 | 4.04 | 3.82 | 3.85 | 00:00:00 | 2006-08-24 | 571,600 | 3.85 | 3.92 | 3.69 | 3.71 | 00:00:00 | 2006-08-25 | 333,000 | 3.75 | 3.84 | 3.70 | 3.80 | 00:00:00 | 2006-08-28 | 572,400 | 3.85 | 3.95 | 3.75 | 3.79 | 00:00:00 | 2006-08-29 | 334,000 | 3.79 | 3.88 | 3.76 | 3.78 | 00:00:00 | 2006-08-30 | 292,000 | 3.82 | 3.94 | 3.82 | 3.94 | 00:00:00 | 2006-08-31 | 444,300 | 3.97 | 4.05 | 3.82 | 3.85 | 00:00:00 | 2006-09-01 | 388,400 | 3.88 | 3.91 | 3.80 | 3.83 | 00:00:00 | 2006-09-05 | 394,400 | 3.80 | 3.86 | 3.74 | 3.76 | 00:00:00 | 2006-09-06 | 237,100 | 3.75 | 3.78 | 3.70 | 3.76 | 00:00:00 | 2006-09-07 | 1,231,800 | 3.76 | 3.76 | 3.41 | 3.63 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 > >> |
|