Canada markets open in 7 hours 30 minutes

Bird Construction Inc. (BDT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.23+0.60 (+2.77%)
At close: 04:00PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202421.4522.2721.4022.2322.2387,800
Jun 03, 202421.6121.7221.4321.6321.6399,100
May 31, 202421.4821.7021.0421.6621.66296,400
May 31, 20240.047 Dividend
May 30, 202421.3921.6821.2521.6021.55123,500
May 29, 202421.5821.6321.2621.3421.2983,300
May 28, 202421.6421.8821.4021.5421.4985,200
May 27, 202421.2521.8221.2521.3621.3171,400
May 24, 202420.7121.5520.7121.3921.34124,200
May 23, 202421.0021.0020.3520.5220.48139,200
May 22, 202421.1021.3120.5920.7620.71141,000
May 21, 202421.0021.2520.2521.2521.20171,600
May 17, 202421.3621.7721.0821.1121.06123,600
May 16, 202422.5022.5020.6121.5421.49197,300
May 15, 202421.1222.7421.1222.5122.46222,000
May 14, 202420.5520.5520.2620.3720.3368,000
May 13, 202420.5820.9020.3620.4820.44101,100
May 10, 202420.4120.6120.2620.5520.5172,600
May 09, 202420.2820.5520.1420.3920.3579,300
May 08, 202419.6320.2019.5320.1020.0683,600
May 07, 202420.2320.2319.8519.9219.8853,500
May 06, 202419.4920.2819.4620.2220.18131,600
May 03, 202419.2719.4719.1719.3019.2657,700
May 02, 202419.1819.2818.9719.1419.1051,100
May 01, 202418.8719.1518.6719.0619.0269,500
Apr 30, 202419.4019.4518.9318.9318.89103,800
Apr 29, 202419.2619.4619.2419.4219.38135,900
Apr 29, 20240.047 Dividend
Apr 26, 202419.0419.2719.0119.1419.0544,600
Apr 25, 202419.2519.3018.9218.9318.84131,400
Apr 24, 202419.1319.4719.0319.4619.37219,300
Apr 23, 202418.8319.1918.7818.9818.8977,600
Apr 22, 202418.6918.9918.4918.9318.84102,700
Apr 19, 202418.2718.6918.2518.6918.60110,000
Apr 18, 202418.2618.4017.8918.1918.1179,800
Apr 17, 202418.3918.6418.2018.2618.1861,200
Apr 16, 202418.5018.6418.1518.3618.2891,400
Apr 15, 202418.5419.0318.5418.6218.5377,500
Apr 12, 202419.1919.1918.3718.5518.46100,500
Apr 11, 202418.7819.2518.7819.1319.0486,900
Apr 10, 202418.8619.0718.7018.9118.8265,000
Apr 09, 202419.3819.4018.9418.9918.9056,700
Apr 08, 202418.9619.3718.9119.2619.17101,300
Apr 05, 202418.4819.1518.4619.0318.94119,600
Apr 04, 202418.4518.7018.3818.4218.33108,800
Apr 03, 202418.7118.8118.3318.4318.3486,000
Apr 02, 202418.3018.7918.3018.7118.62118,800
Apr 01, 202418.7218.7418.3218.4818.3985,700
Mar 28, 202418.7618.8518.6018.6418.5559,900
Mar 27, 202418.6718.9318.5018.9318.8492,200
Mar 27, 20240.047 Dividend
Mar 26, 202418.6519.0618.4218.5518.42133,100
Mar 25, 202418.4718.6818.2218.4918.3678,700
Mar 22, 202418.9818.9818.4718.4918.3656,300
Mar 21, 202418.4418.9318.4418.9218.78140,900
Mar 20, 202418.4918.6718.3718.4218.2978,900
Mar 19, 202418.5718.6718.3518.5018.37106,100
Mar 18, 202418.8419.0418.6118.6418.51111,300
Mar 15, 202419.1019.2518.5418.7118.58274,100
Mar 14, 202419.0219.1618.7919.1318.99143,500
Mar 13, 202418.8619.1618.6518.9818.84138,100
Mar 12, 202418.4618.8818.4618.7118.58161,300
Mar 11, 202418.5018.5918.2918.5418.41116,900
Mar 08, 202418.3618.8718.3318.4918.36164,800
Mar 07, 202418.1418.9318.1218.3318.20321,800
Mar 06, 202418.6719.4018.3818.8918.75449,500
Mar 05, 202417.3417.8017.3417.5117.38255,000
Mar 04, 202417.5017.5617.1917.2417.12142,200
Mar 01, 202417.2417.6017.2417.5017.37245,200
Feb 29, 202417.0417.4917.0417.0416.921,213,800
Feb 28, 202417.0317.1316.8517.0416.92120,700
Feb 28, 20240.036 Dividend
Feb 27, 202417.0417.1716.7417.1717.01181,200
Feb 26, 202416.5716.9616.5716.9216.76134,400
Feb 23, 202416.7616.7916.4416.6716.52138,200
Feb 22, 202416.6816.9216.5116.7016.5595,600
Feb 21, 202416.8317.0316.3816.5616.41130,100
Feb 20, 202416.8816.9716.5716.9116.75183,300
Feb 16, 202416.5816.9016.5816.8816.72183,500
Feb 15, 202416.1716.6416.0116.5816.43229,900
Feb 14, 202415.8916.1615.7916.1616.01193,200
Feb 13, 202415.4915.9415.3615.7615.61229,700
Feb 12, 202415.2215.4415.2015.3715.2366,900
Feb 09, 202415.6715.6715.2515.3615.2232,000
Feb 08, 202415.2515.7415.2515.6015.46119,500
Feb 07, 202415.1115.3115.1115.2415.10167,100
Feb 06, 202415.4515.4515.0815.1114.9776,700
Feb 05, 202415.7215.7215.4815.4815.3458,800
Feb 02, 202415.7315.7915.6015.7115.5668,900
Feb 01, 202415.3315.7515.3315.7515.6084,700
Jan 31, 202415.5315.7015.2415.3115.1777,500
Jan 30, 202415.4015.6815.3415.5815.4489,500
Jan 30, 20240.036 Dividend
Jan 29, 202415.3715.7315.3415.4815.30105,300
Jan 26, 202415.2515.5515.1615.4915.31161,400
Jan 25, 202414.9815.2014.9015.1514.9852,700
Jan 24, 202415.0015.2414.9515.0014.83124,200
Jan 23, 202414.7715.0214.7414.9614.79105,800
Jan 22, 202414.7414.7914.6014.6914.5267,200
Jan 19, 202414.4014.6514.2314.6514.4879,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...