Bombardier Inc. (BBD-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 30, 2022 | 23.02 | 23.05 | 21.60 | 23.00 | 23.00 | 15,900 |
| Jun 29, 2022 | 24.19 | 24.28 | 23.50 | 23.50 | 23.50 | 2,900 |
| Jun 28, 2022 | 23.28 | 25.19 | 23.28 | 24.19 | 24.19 | 4,400 |
| Jun 27, 2022 | 26.35 | 26.35 | 23.32 | 23.50 | 23.50 | 4,700 |
| Jun 24, 2022 | 25.92 | 26.66 | 25.91 | 26.56 | 26.56 | 4,400 |
| Jun 23, 2022 | 28.31 | 28.31 | 27.33 | 27.33 | 27.33 | 1,300 |
| Jun 22, 2022 | 25.71 | 28.80 | 25.71 | 28.79 | 28.79 | 8,800 |
| Jun 21, 2022 | 27.52 | 27.58 | 25.96 | 26.78 | 26.78 | 13,400 |
| Jun 20, 2022 | 29.74 | 29.74 | 27.79 | 28.65 | 28.65 | 3,400 |
| Jun 17, 2022 | 27.80 | 29.50 | 26.80 | 29.26 | 29.26 | 12,200 |
| Jun 16, 2022 | 28.30 | 28.30 | 26.80 | 27.81 | 27.81 | 6,900 |
| Jun 15, 2022 | 25.10 | 28.54 | 25.10 | 28.00 | 28.00 | 12,100 |
| Jun 14, 2022 | 32.99 | 32.99 | 27.10 | 27.50 | 27.50 | 7,000 |
| Jun 13, 2022 | 34.19 | 34.19 | 26.07 | 30.16 | 30.16 | 12,000 |
| Jun 13, 2022 | 1:25 Stock Split | |||||
| Jun 10, 2022 | 32.75 | 34.50 | 32.50 | 34.25 | 34.25 | 2,428 |
| Jun 09, 2022 | 35.75 | 35.75 | 33.75 | 35.00 | 35.00 | 1,444 |
| Jun 08, 2022 | 36.25 | 37.00 | 35.50 | 35.75 | 35.75 | 3,104 |
| Jun 07, 2022 | 36.00 | 36.50 | 35.25 | 36.25 | 36.25 | 264 |
| Jun 06, 2022 | 37.00 | 37.00 | 36.25 | 36.50 | 36.50 | 1,928 |
| Jun 03, 2022 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | 524 |
| Jun 02, 2022 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 1,404 |
| Jun 01, 2022 | 35.00 | 35.50 | 34.50 | 35.25 | 35.25 | 612 |
| May 31, 2022 | 37.00 | 37.00 | 34.75 | 34.75 | 34.75 | 2,280 |
| May 30, 2022 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | 1,160 |
| May 27, 2022 | 34.25 | 35.25 | 34.25 | 35.00 | 35.00 | 2,596 |
| May 26, 2022 | 32.75 | 34.00 | 32.75 | 34.00 | 34.00 | 1,164 |
| May 25, 2022 | 32.50 | 32.75 | 32.50 | 32.50 | 32.50 | 544 |
| May 24, 2022 | 32.75 | 33.00 | 31.75 | 32.00 | 32.00 | 1,984 |
| May 20, 2022 | 33.00 | 34.25 | 32.00 | 32.75 | 32.75 | 1,804 |
| May 19, 2022 | 34.50 | 35.00 | 32.75 | 33.00 | 33.00 | 3,180 |
| May 18, 2022 | 37.50 | 38.00 | 34.50 | 35.25 | 35.25 | 1,500 |
| May 17, 2022 | 32.25 | 39.00 | 32.25 | 37.25 | 37.25 | 7,144 |
| May 16, 2022 | 32.75 | 32.75 | 31.75 | 32.00 | 32.00 | 2,476 |
| May 13, 2022 | 31.50 | 32.25 | 31.50 | 31.75 | 31.75 | 684 |
| May 12, 2022 | 32.00 | 32.00 | 30.00 | 30.50 | 30.50 | 1,800 |
| May 11, 2022 | 31.00 | 32.25 | 31.00 | 31.25 | 31.25 | 1,736 |
| May 10, 2022 | 32.25 | 32.25 | 31.25 | 32.00 | 32.00 | 5,988 |
| May 09, 2022 | 32.50 | 32.50 | 31.25 | 31.25 | 31.25 | 14,660 |
| May 06, 2022 | 31.75 | 32.50 | 31.25 | 32.50 | 32.50 | 5,112 |
| May 05, 2022 | 33.50 | 33.50 | 31.50 | 31.50 | 31.50 | 6,052 |
| May 04, 2022 | 32.50 | 33.75 | 32.00 | 33.75 | 33.75 | 5,920 |
| May 03, 2022 | 33.25 | 33.75 | 31.50 | 32.00 | 32.00 | 3,440 |
| May 02, 2022 | 35.25 | 35.50 | 34.00 | 34.00 | 34.00 | 7,616 |
| Apr 29, 2022 | 36.50 | 36.50 | 35.50 | 35.75 | 35.75 | 1,276 |
| Apr 28, 2022 | 35.50 | 36.25 | 35.00 | 36.00 | 36.00 | 2,292 |
| Apr 27, 2022 | 36.00 | 36.25 | 35.00 | 35.50 | 35.50 | 3,260 |
| Apr 26, 2022 | 37.25 | 37.25 | 35.25 | 35.25 | 35.25 | 2,008 |
| Apr 25, 2022 | 36.00 | 38.00 | 35.25 | 37.50 | 37.50 | 5,676 |
| Apr 22, 2022 | 36.50 | 36.50 | 35.75 | 36.25 | 36.25 | 2,220 |
| Apr 21, 2022 | 37.75 | 37.75 | 36.75 | 36.75 | 36.75 | 1,408 |
| Apr 20, 2022 | 38.25 | 38.50 | 37.50 | 38.00 | 38.00 | 300 |
| Apr 19, 2022 | 37.50 | 38.25 | 37.25 | 37.75 | 37.75 | 2,124 |
| Apr 18, 2022 | 37.75 | 37.75 | 36.75 | 37.00 | 37.00 | 1,008 |
| Apr 14, 2022 | 37.00 | 37.75 | 37.00 | 37.25 | 37.25 | 1,184 |
| Apr 13, 2022 | 36.75 | 37.50 | 36.75 | 37.00 | 37.00 | 2,128 |
| Apr 12, 2022 | 36.75 | 37.50 | 36.75 | 36.75 | 36.75 | 688 |
| Apr 11, 2022 | 37.00 | 37.00 | 36.75 | 36.75 | 36.75 | 3,968 |
| Apr 08, 2022 | 36.50 | 37.50 | 36.50 | 37.00 | 37.00 | 1,692 |
| Apr 07, 2022 | 37.25 | 37.25 | 36.50 | 37.00 | 37.00 | 1,328 |
| Apr 06, 2022 | 37.50 | 37.50 | 36.50 | 37.00 | 37.00 | 1,068 |
| Apr 05, 2022 | 38.50 | 38.50 | 37.25 | 37.50 | 37.50 | 860 |
| Apr 04, 2022 | 38.25 | 38.75 | 37.25 | 38.25 | 38.25 | 1,808 |
| Apr 01, 2022 | 38.00 | 38.00 | 37.25 | 37.50 | 37.50 | 1,228 |
| Mar 31, 2022 | 39.25 | 39.25 | 37.50 | 38.00 | 38.00 | 8,468 |
| Mar 30, 2022 | 39.75 | 39.75 | 38.75 | 38.75 | 38.75 | 2,624 |
| Mar 29, 2022 | 38.50 | 39.50 | 38.25 | 39.25 | 39.25 | 3,192 |
| Mar 28, 2022 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | 2,492 |
| Mar 25, 2022 | 41.25 | 41.25 | 39.00 | 39.25 | 39.25 | 2,896 |
| Mar 24, 2022 | 39.75 | 40.25 | 38.50 | 40.25 | 40.25 | 3,340 |
| Mar 23, 2022 | 39.75 | 40.25 | 38.75 | 39.00 | 39.00 | 3,236 |
| Mar 22, 2022 | 40.75 | 40.75 | 40.00 | 40.00 | 40.00 | 1,500 |
| Mar 21, 2022 | 40.25 | 40.50 | 39.75 | 40.50 | 40.50 | 3,576 |
| Mar 18, 2022 | 38.50 | 39.50 | 38.25 | 39.00 | 39.00 | 3,424 |
| Mar 17, 2022 | 38.25 | 38.75 | 38.00 | 38.75 | 38.75 | 1,112 |
| Mar 16, 2022 | 36.00 | 38.75 | 36.00 | 38.25 | 38.25 | 3,364 |
| Mar 15, 2022 | 35.50 | 36.50 | 35.50 | 36.00 | 36.00 | 360 |
| Mar 14, 2022 | 35.50 | 36.50 | 35.50 | 36.00 | 36.00 | 2,064 |
| Mar 11, 2022 | 36.25 | 37.25 | 36.00 | 36.25 | 36.25 | 1,304 |
| Mar 10, 2022 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | 6,112 |
| Mar 09, 2022 | 37.75 | 38.25 | 36.50 | 36.75 | 36.75 | 16,588 |
| Mar 08, 2022 | 32.25 | 37.50 | 32.25 | 36.75 | 36.75 | 8,716 |
| Mar 07, 2022 | 37.25 | 37.75 | 32.25 | 32.50 | 32.50 | 16,672 |
| Mar 04, 2022 | 38.50 | 39.00 | 36.50 | 37.25 | 37.25 | 6,672 |
| Mar 03, 2022 | 41.50 | 41.50 | 38.75 | 39.00 | 39.00 | 4,072 |
| Mar 02, 2022 | 39.50 | 40.00 | 38.75 | 40.00 | 40.00 | 2,180 |
| Mar 01, 2022 | 40.25 | 40.75 | 39.25 | 39.25 | 39.25 | 4,836 |
| Feb 28, 2022 | 42.25 | 42.25 | 40.25 | 41.25 | 41.25 | 1,140 |
| Feb 25, 2022 | 40.50 | 41.75 | 39.75 | 41.50 | 41.50 | 2,256 |
| Feb 24, 2022 | 35.25 | 39.75 | 35.25 | 39.75 | 39.75 | 10,488 |
| Feb 23, 2022 | 42.50 | 42.50 | 40.25 | 40.50 | 40.50 | 2,672 |
| Feb 22, 2022 | 42.75 | 43.25 | 41.75 | 42.00 | 42.00 | 6,220 |
| Feb 18, 2022 | 43.50 | 43.50 | 42.50 | 42.75 | 42.75 | 13,488 |
| Feb 17, 2022 | 44.00 | 44.75 | 43.50 | 43.50 | 43.50 | 7,072 |
| Feb 16, 2022 | 45.50 | 45.50 | 44.75 | 45.00 | 45.00 | 5,220 |
| Feb 15, 2022 | 44.00 | 45.50 | 44.00 | 45.25 | 45.25 | 2,436 |
| Feb 14, 2022 | 44.25 | 45.00 | 43.50 | 43.75 | 43.75 | 2,756 |
| Feb 11, 2022 | 45.75 | 46.25 | 43.75 | 43.75 | 43.75 | 10,916 |
| Feb 10, 2022 | 45.25 | 46.75 | 44.75 | 45.00 | 45.00 | 8,900 |
| Feb 09, 2022 | 43.75 | 45.75 | 43.50 | 45.50 | 45.50 | 6,896 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
