Canada markets closed

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.00-0.50 (-2.13%)
At close: 03:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202223.0223.0521.6023.0023.0015,900
Jun 29, 202224.1924.2823.5023.5023.502,900
Jun 28, 202223.2825.1923.2824.1924.194,400
Jun 27, 202226.3526.3523.3223.5023.504,700
Jun 24, 202225.9226.6625.9126.5626.564,400
Jun 23, 202228.3128.3127.3327.3327.331,300
Jun 22, 202225.7128.8025.7128.7928.798,800
Jun 21, 202227.5227.5825.9626.7826.7813,400
Jun 20, 202229.7429.7427.7928.6528.653,400
Jun 17, 202227.8029.5026.8029.2629.2612,200
Jun 16, 202228.3028.3026.8027.8127.816,900
Jun 15, 202225.1028.5425.1028.0028.0012,100
Jun 14, 202232.9932.9927.1027.5027.507,000
Jun 13, 202234.1934.1926.0730.1630.1612,000
Jun 13, 20221:25 Stock Split
Jun 10, 202232.7534.5032.5034.2534.252,428
Jun 09, 202235.7535.7533.7535.0035.001,444
Jun 08, 202236.2537.0035.5035.7535.753,104
Jun 07, 202236.0036.5035.2536.2536.25264
Jun 06, 202237.0037.0036.2536.5036.501,928
Jun 03, 202235.5036.5035.5035.7535.75524
Jun 02, 202236.0036.5035.7536.2536.251,404
Jun 01, 202235.0035.5034.5035.2535.25612
May 31, 202237.0037.0034.7534.7534.752,280
May 30, 202236.5037.0036.2536.5036.501,160
May 27, 202234.2535.2534.2535.0035.002,596
May 26, 202232.7534.0032.7534.0034.001,164
May 25, 202232.5032.7532.5032.5032.50544
May 24, 202232.7533.0031.7532.0032.001,984
May 20, 202233.0034.2532.0032.7532.751,804
May 19, 202234.5035.0032.7533.0033.003,180
May 18, 202237.5038.0034.5035.2535.251,500
May 17, 202232.2539.0032.2537.2537.257,144
May 16, 202232.7532.7531.7532.0032.002,476
May 13, 202231.5032.2531.5031.7531.75684
May 12, 202232.0032.0030.0030.5030.501,800
May 11, 202231.0032.2531.0031.2531.251,736
May 10, 202232.2532.2531.2532.0032.005,988
May 09, 202232.5032.5031.2531.2531.2514,660
May 06, 202231.7532.5031.2532.5032.505,112
May 05, 202233.5033.5031.5031.5031.506,052
May 04, 202232.5033.7532.0033.7533.755,920
May 03, 202233.2533.7531.5032.0032.003,440
May 02, 202235.2535.5034.0034.0034.007,616
Apr 29, 202236.5036.5035.5035.7535.751,276
Apr 28, 202235.5036.2535.0036.0036.002,292
Apr 27, 202236.0036.2535.0035.5035.503,260
Apr 26, 202237.2537.2535.2535.2535.252,008
Apr 25, 202236.0038.0035.2537.5037.505,676
Apr 22, 202236.5036.5035.7536.2536.252,220
Apr 21, 202237.7537.7536.7536.7536.751,408
Apr 20, 202238.2538.5037.5038.0038.00300
Apr 19, 202237.5038.2537.2537.7537.752,124
Apr 18, 202237.7537.7536.7537.0037.001,008
Apr 14, 202237.0037.7537.0037.2537.251,184
Apr 13, 202236.7537.5036.7537.0037.002,128
Apr 12, 202236.7537.5036.7536.7536.75688
Apr 11, 202237.0037.0036.7536.7536.753,968
Apr 08, 202236.5037.5036.5037.0037.001,692
Apr 07, 202237.2537.2536.5037.0037.001,328
Apr 06, 202237.5037.5036.5037.0037.001,068
Apr 05, 202238.5038.5037.2537.5037.50860
Apr 04, 202238.2538.7537.2538.2538.251,808
Apr 01, 202238.0038.0037.2537.5037.501,228
Mar 31, 202239.2539.2537.5038.0038.008,468
Mar 30, 202239.7539.7538.7538.7538.752,624
Mar 29, 202238.5039.5038.2539.2539.253,192
Mar 28, 202239.5039.5038.0038.0038.002,492
Mar 25, 202241.2541.2539.0039.2539.252,896
Mar 24, 202239.7540.2538.5040.2540.253,340
Mar 23, 202239.7540.2538.7539.0039.003,236
Mar 22, 202240.7540.7540.0040.0040.001,500
Mar 21, 202240.2540.5039.7540.5040.503,576
Mar 18, 202238.5039.5038.2539.0039.003,424
Mar 17, 202238.2538.7538.0038.7538.751,112
Mar 16, 202236.0038.7536.0038.2538.253,364
Mar 15, 202235.5036.5035.5036.0036.00360
Mar 14, 202235.5036.5035.5036.0036.002,064
Mar 11, 202236.2537.2536.0036.2536.251,304
Mar 10, 202237.0037.0035.0036.0036.006,112
Mar 09, 202237.7538.2536.5036.7536.7516,588
Mar 08, 202232.2537.5032.2536.7536.758,716
Mar 07, 202237.2537.7532.2532.5032.5016,672
Mar 04, 202238.5039.0036.5037.2537.256,672
Mar 03, 202241.5041.5038.7539.0039.004,072
Mar 02, 202239.5040.0038.7540.0040.002,180
Mar 01, 202240.2540.7539.2539.2539.254,836
Feb 28, 202242.2542.2540.2541.2541.251,140
Feb 25, 202240.5041.7539.7541.5041.502,256
Feb 24, 202235.2539.7535.2539.7539.7510,488
Feb 23, 202242.5042.5040.2540.5040.502,672
Feb 22, 202242.7543.2541.7542.0042.006,220
Feb 18, 202243.5043.5042.5042.7542.7513,488
Feb 17, 202244.0044.7543.5043.5043.507,072
Feb 16, 202245.5045.5044.7545.0045.005,220
Feb 15, 202244.0045.5044.0045.2545.252,436
Feb 14, 202244.2545.0043.5043.7543.752,756
Feb 11, 202245.7546.2543.7543.7543.7510,916
Feb 10, 202245.2546.7544.7545.0045.008,900
Feb 09, 202243.7545.7543.5045.5045.506,896
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...