Canada Markets close in 3 hrs 10 mins

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3000+0.0300 (+2.36%)
As of 12:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 16, 20221.31001.31001.27001.30001.300048,197
May 13, 20221.26001.29001.26001.27001.270017,100
May 12, 20221.28001.28001.20001.22001.220045,000
May 11, 20221.24001.29001.24001.25001.250043,400
May 10, 20221.29001.29001.25001.28001.2800149,700
May 09, 20221.30001.30001.25001.25001.2500366,500
May 06, 20221.27001.30001.25001.30001.3000127,800
May 05, 20221.34001.34001.26001.26001.2600151,300
May 04, 20221.30001.35001.28001.35001.3500148,000
May 03, 20221.33001.35001.26001.28001.280086,000
May 02, 20221.41001.42001.36001.36001.3600190,400
Apr 29, 20221.46001.46001.42001.43001.430031,900
Apr 28, 20221.42001.45001.40001.44001.440057,300
Apr 27, 20221.44001.45001.40001.42001.420081,500
Apr 26, 20221.49001.49001.41001.41001.410050,200
Apr 25, 20221.44001.52001.41001.50001.5000141,900
Apr 22, 20221.46001.46001.43001.45001.450055,500
Apr 21, 20221.51001.51001.47001.47001.470035,200
Apr 20, 20221.53001.54001.50001.52001.52007,500
Apr 19, 20221.50001.53001.49001.51001.510053,100
Apr 18, 20221.51001.51001.47001.48001.480025,200
Apr 14, 20221.48001.51001.48001.49001.490029,600
Apr 13, 20221.47001.50001.47001.48001.480053,200
Apr 12, 20221.47001.50001.47001.47001.470017,200
Apr 11, 20221.48001.48001.47001.47001.470099,200
Apr 08, 20221.46001.50001.46001.48001.480042,300
Apr 07, 20221.49001.49001.46001.48001.480033,200
Apr 06, 20221.50001.50001.46001.48001.480026,700
Apr 05, 20221.54001.54001.49001.50001.500021,500
Apr 04, 20221.53001.55001.49001.53001.530045,200
Apr 01, 20221.52001.52001.49001.50001.500030,700
Mar 31, 20221.57001.57001.50001.52001.5200211,700
Mar 30, 20221.59001.59001.55001.55001.550065,600
Mar 29, 20221.54001.58001.53001.57001.570079,800
Mar 28, 20221.58001.58001.52001.52001.520062,300
Mar 25, 20221.65001.65001.56001.57001.570072,400
Mar 24, 20221.59001.61001.54001.61001.610083,500
Mar 23, 20221.59001.61001.55001.56001.560080,900
Mar 22, 20221.63001.63001.60001.60001.600037,500
Mar 21, 20221.61001.62001.59001.62001.620089,400
Mar 18, 20221.54001.58001.53001.56001.560085,600
Mar 17, 20221.53001.55001.52001.55001.550027,800
Mar 16, 20221.44001.55001.44001.53001.530084,100
Mar 15, 20221.42001.46001.42001.44001.44009,000
Mar 14, 20221.42001.46001.42001.44001.440051,600
Mar 11, 20221.45001.49001.44001.45001.450032,600
Mar 10, 20221.48001.48001.40001.44001.4400152,800
Mar 09, 20221.51001.53001.46001.47001.4700414,700
Mar 08, 20221.29001.50001.29001.47001.4700217,900
Mar 07, 20221.49001.51001.29001.30001.3000416,800
Mar 04, 20221.54001.56001.46001.49001.4900166,800
Mar 03, 20221.66001.66001.55001.56001.5600101,800
Mar 02, 20221.58001.60001.55001.60001.600054,500
Mar 01, 20221.61001.63001.57001.57001.5700120,900
Feb 28, 20221.69001.69001.61001.65001.650028,500
Feb 25, 20221.62001.67001.59001.66001.660056,400
Feb 24, 20221.41001.59001.41001.59001.5900262,200
Feb 23, 20221.70001.70001.61001.62001.620066,800
Feb 22, 20221.71001.73001.67001.68001.6800155,500
Feb 18, 20221.74001.74001.70001.71001.7100337,200
Feb 17, 20221.76001.79001.74001.74001.7400176,800
Feb 16, 20221.82001.82001.79001.80001.8000130,500
Feb 15, 20221.76001.82001.76001.81001.810060,900
Feb 14, 20221.77001.80001.74001.75001.750068,900
Feb 11, 20221.83001.85001.75001.75001.7500272,900
Feb 10, 20221.81001.87001.79001.80001.8000222,500
Feb 09, 20221.75001.83001.74001.82001.8200172,400
Feb 08, 20221.74001.75001.72001.73001.730028,700
Feb 07, 20221.74001.74001.69001.73001.730032,900
Feb 04, 20221.73001.75001.69001.74001.740074,400
Feb 03, 20221.73001.73001.68001.69001.690066,200
Feb 02, 20221.78001.79001.72001.72001.720045,200
Feb 01, 20221.75001.79001.74001.78001.7800100,800
Jan 31, 20221.70001.76001.70001.73001.730058,200
Jan 28, 20221.69001.72001.66001.72001.7200124,400
Jan 27, 20221.72001.77001.66001.68001.680081,000
Jan 26, 20221.71001.78001.69001.73001.7300129,500
Jan 25, 20221.67001.78001.62001.74001.7400122,700
Jan 24, 20221.59001.68001.52001.67001.6700225,800
Jan 21, 20221.72001.73001.60001.61001.6100202,800
Jan 20, 20221.77001.79001.71001.73001.730028,700
Jan 19, 20221.86001.86001.73001.73001.7300179,800
Jan 18, 20221.86001.86001.81001.85001.850068,700
Jan 17, 20221.82001.89001.82001.86001.860096,100
Jan 14, 20221.74001.82001.74001.82001.820092,400
Jan 13, 20221.79001.80001.78001.78001.780046,200
Jan 12, 20221.79001.83001.79001.80001.800072,500
Jan 11, 20221.73001.80001.73001.79001.790026,300
Jan 10, 20221.75001.76001.71001.76001.760059,100
Jan 07, 20221.71001.78001.69001.77001.770053,300
Jan 06, 20221.73001.73001.69001.72001.720055,800
Jan 05, 20221.79001.82001.73001.73001.730076,300
Jan 04, 20221.73001.80001.73001.79001.790047,600
Dec 31, 20211.67001.73001.67001.73001.730026,700
Dec 30, 20211.73001.74001.70001.70001.700024,900
Dec 29, 20211.76001.76001.70001.70001.7000222,000
Dec 24, 20211.79001.79001.78001.78001.780024,400
Dec 23, 20211.74001.83001.73001.80001.8000151,300
Dec 22, 20211.65001.75001.65001.74001.7400192,100
Dec 21, 20211.57001.67001.57001.63001.6300164,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...