Canada markets closed

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.00-0.03 (-0.11%)
At close: 02:50PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202227.0027.8627.0027.0027.001,800
Sept 29, 202227.7827.7827.0327.0327.03600
Sept 28, 202227.7629.1927.6929.0129.015,800
Sept 27, 202230.8830.9227.8728.0228.024,900
Sept 26, 202227.3729.6926.0729.2929.298,400
Sept 23, 202231.1631.1628.0028.0028.007,000
Sept 22, 202232.8632.8631.6132.1432.144,000
Sept 21, 202231.8133.5531.8133.5533.555,600
Sept 20, 202234.2534.2532.0832.0832.086,600
Sept 19, 202232.1534.2532.1534.2534.251,900
Sept 16, 202234.2234.2833.8233.8533.855,000
Sept 15, 202236.1836.5035.1735.1735.173,600
Sept 14, 202236.2236.2234.7036.2036.203,500
Sept 13, 202235.2835.5134.5234.6734.674,300
Sept 12, 202235.2536.4435.0535.2935.295,900
Sept 09, 202234.9736.0034.9236.0036.007,400
Sept 08, 202233.6134.9733.6134.8734.875,300
Sept 07, 202233.0933.7833.0933.6133.615,400
Sept 06, 202231.5233.1931.5232.2432.242,700
Sept 02, 202233.4634.0032.8832.8832.882,300
Sept 01, 202233.5034.0033.1034.0034.002,500
Aug 31, 202235.4735.4733.8534.8234.824,800
Aug 30, 202234.4334.4633.1033.4333.433,800
Aug 29, 202232.3733.9032.3733.9033.902,600
Aug 26, 202234.2134.2132.8633.1733.174,000
Aug 25, 202234.4735.5634.3634.4334.435,500
Aug 24, 202233.4534.5633.0334.0534.054,100
Aug 23, 202233.5734.3432.7633.4033.406,600
Aug 22, 202233.0033.2532.2032.6332.633,900
Aug 19, 202234.4834.4833.6234.0434.046,100
Aug 18, 202234.9936.0834.6035.4335.437,000
Aug 17, 202236.1636.2035.2135.2235.222,600
Aug 16, 202235.4037.0235.1736.5336.535,800
Aug 15, 202237.6937.6935.3335.7235.724,200
Aug 12, 202236.0836.2834.2035.3635.363,400
Aug 11, 202235.0137.2134.7034.7134.7113,200
Aug 10, 202230.9936.0730.9935.4535.4514,900
Aug 09, 202233.3533.3531.1731.1731.174,800
Aug 08, 202230.1934.0130.1932.8332.8320,300
Aug 05, 202227.7429.3326.7029.1129.1119,100
Aug 04, 202224.2526.9024.2526.7326.7319,600
Aug 03, 202223.1424.2622.8924.2024.2012,500
Aug 02, 202223.7424.6421.8022.5522.5515,700
Jul 29, 202222.3122.4822.2022.4322.432,200
Jul 28, 202222.5623.3022.2122.2522.2510,000
Jul 27, 202223.1923.2722.6922.7522.754,300
Jul 26, 202224.1524.1523.0623.1323.131,200
Jul 25, 202224.3825.7524.1824.1824.181,400
Jul 22, 202226.2426.2425.2325.2325.232,400
Jul 21, 202227.1727.9926.2326.8126.8110,200
Jul 20, 202225.8126.7925.5626.2226.222,700
Jul 19, 202224.8626.5124.8626.5126.512,600
Jul 18, 202224.6225.1424.5924.6224.62900
Jul 15, 202223.6824.1023.6824.0024.00700
Jul 14, 202222.6623.0022.5823.0023.002,900
Jul 13, 202223.6224.8223.6223.6223.62400
Jul 12, 202223.2223.6223.1523.6223.623,600
Jul 11, 202223.5023.5122.4122.6022.605,500
Jul 08, 202223.3224.0723.3223.6023.601,800
Jul 07, 202223.6625.0023.1523.1523.159,500
Jul 06, 202223.7523.7522.6522.6522.651,900
Jul 05, 202224.9224.9222.4922.8422.846,300
Jul 04, 202221.4723.7521.4623.4423.444,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...