Canada Markets close in 6 hrs 28 mins

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.7300+0.0200 (+1.17%)
As of 09:31AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20211.56001.73001.73001.73001.73006,748
Dec. 02, 20211.56001.73001.56001.71001.7100164,200
Dec. 01, 20211.75001.79001.60001.63001.6300348,100
Nov. 30, 20211.84001.84001.74001.77001.770098,600
Nov. 29, 20211.79001.84001.79001.84001.840052,000
Nov. 26, 20211.81001.83001.75001.78001.7800164,100
Nov. 25, 20211.93001.93001.85001.89001.890028,000
Nov. 24, 20211.76001.91001.76001.89001.8900100,500
Nov. 23, 20211.80001.86001.80001.81001.810069,300
Nov. 22, 20211.91001.91001.81001.82001.820089,500
Nov. 19, 20211.89001.91001.84001.89001.8900172,400
Nov. 18, 20211.82001.91001.79001.87001.8700201,000
Nov. 17, 20211.85001.86001.70001.84001.8400579,100
Nov. 16, 20211.92001.95001.88001.88001.8800104,000
Nov. 15, 20211.96001.96001.88001.95001.9500275,400
Nov. 12, 20211.97002.00001.95001.97001.9700162,000
Nov. 11, 20212.02002.06001.97001.99001.9900332,000
Nov. 10, 20212.08002.09002.00002.03002.0300377,000
Nov. 09, 20212.10002.10002.04002.09002.0900338,100
Nov. 08, 20212.13002.13002.09002.10002.1000174,200
Nov. 05, 20212.13002.13002.10002.12002.1200233,900
Nov. 04, 20212.12002.14002.09002.09002.0900451,300
Nov. 03, 20212.11002.14002.09002.10002.1000727,600
Nov. 02, 20212.07002.13002.07002.08002.0800372,400
Nov. 01, 20212.08002.13002.06002.08002.0800737,800
Oct. 29, 20212.18002.18002.06002.08002.0800514,000
Oct. 28, 20212.25002.26002.12002.14002.1400290,800
Oct. 27, 20212.24002.27002.20002.21002.2100112,400
Oct. 26, 20212.25002.27002.19002.23002.2300119,500
Oct. 25, 20212.24002.28002.21002.23002.2300185,500
Oct. 22, 20212.16002.24002.15002.22002.220095,900
Oct. 21, 20212.13002.16002.12002.15002.150062,300
Oct. 20, 20212.14002.17002.12002.15002.150075,300
Oct. 19, 20212.15002.17002.09002.11002.1100191,700
Oct. 18, 20212.19002.20002.17002.18002.180056,200
Oct. 15, 20212.22002.22002.17002.19002.190073,000
Oct. 14, 20212.25002.25002.19002.20002.200063,500
Oct. 13, 20212.20002.20002.12002.20002.2000128,500
Oct. 12, 20212.17002.18002.09002.18002.1800101,100
Oct. 08, 20212.27002.27002.16002.19002.190097,400
Oct. 07, 20212.18002.25002.16002.24002.2400166,500
Oct. 06, 20212.27002.27002.07002.13002.1300295,800
Oct. 05, 20212.22002.33002.22002.27002.2700178,100
Oct. 04, 20212.30002.33002.19002.30002.3000251,500
Oct. 01, 20212.30002.30002.24002.29002.2900124,500
Sep. 30, 20212.20002.30002.20002.24002.2400350,800
Sep. 29, 20212.13002.18002.11002.14002.1400265,600
Sep. 28, 20212.15002.15002.07002.10002.1000163,900
Sep. 27, 20212.09002.19002.09002.14002.1400273,800
Sep. 24, 20212.10002.15002.05002.08002.0800245,200
Sep. 23, 20211.99002.12001.99002.09002.0900431,600
Sep. 22, 20211.95002.02001.95002.00002.0000291,200
Sep. 21, 20211.99002.00001.92001.93001.9300156,700
Sep. 20, 20212.00002.03001.96002.00002.0000143,100
Sep. 17, 20212.02002.08002.02002.07002.0700111,800
Sep. 16, 20212.09002.12002.07002.08002.080096,900
Sep. 15, 20212.10002.10002.04002.08002.080099,500
Sep. 14, 20212.04002.09002.03002.06002.0600303,800
Sep. 13, 20212.04002.04001.98002.03002.0300167,700
Sep. 10, 20212.00002.00001.98002.00002.000061,800
Sep. 09, 20212.01002.01001.98001.99001.990084,300
Sep. 08, 20212.01002.03001.95001.98001.9800132,100
Sep. 07, 20211.99002.01001.95001.98001.9800161,400
Sep. 03, 20211.99001.99001.95001.98001.980072,800
Sep. 02, 20211.99001.99001.95001.97001.970089,100
Sep. 01, 20211.87001.99001.87001.98001.9800464,800
Aug. 31, 20211.80001.88001.79001.88001.8800294,200
Aug. 30, 20211.77001.83001.76001.79001.790048,500
Aug. 27, 20211.78001.79001.75001.78001.780057,500
Aug. 26, 20211.76001.78001.73001.74001.7400100,400
Aug. 25, 20211.83001.83001.80001.80001.800044,000
Aug. 24, 20211.76001.83001.76001.82001.820054,700
Aug. 23, 20211.73001.80001.73001.78001.780067,400
Aug. 20, 20211.73001.78001.72001.75001.750069,900
Aug. 19, 20211.76001.80001.72001.73001.7300104,900
Aug. 18, 20211.66001.85001.66001.81001.8100217,200
Aug. 17, 20211.77001.78001.69001.72001.7200136,400
Aug. 16, 20211.82001.85001.78001.79001.7900123,000
Aug. 13, 20211.88001.88001.82001.86001.860092,300
Aug. 12, 20211.90001.91001.85001.88001.8800186,200
Aug. 11, 20211.89001.91001.86001.90001.9000107,100
Aug. 10, 20211.99002.01001.90001.94001.9400343,800
Aug. 09, 20211.99002.03001.99002.01002.0100239,500
Aug. 06, 20211.89002.05001.87002.00002.0000506,700
Aug. 05, 20211.73001.87001.73001.86001.8600484,500
Aug. 04, 20211.74001.74001.70001.72001.7200124,200
Aug. 03, 20211.74001.75001.71001.74001.7400107,200
Jul. 30, 20211.73001.74001.72001.74001.740076,400
Jul. 29, 20211.75001.75001.70001.71001.710057,300
Jul. 28, 20211.69001.74001.68001.71001.710040,200
Jul. 27, 20211.69001.70001.67001.68001.680021,200
Jul. 26, 20211.69001.71001.65001.71001.710093,300
Jul. 23, 20211.72001.75001.69001.70001.700043,300
Jul. 22, 20211.79001.79001.67001.70001.700077,200
Jul. 21, 20211.76001.80001.72001.74001.7400132,400
Jul. 20, 20211.65001.75001.65001.75001.750076,500
Jul. 19, 20211.68001.77001.60001.69001.6900230,000
Jul. 16, 20211.75001.75001.69001.70001.7000148,700
Jul. 15, 20211.75001.80001.69001.75001.7500156,400
Jul. 14, 20211.90001.90001.65001.66001.6600341,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...