Bombardier Inc. (BBD-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:38PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2022 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 48,197 |
| May 13, 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 17,100 |
| May 12, 2022 | 1.2800 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 45,000 |
| May 11, 2022 | 1.2400 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 43,400 |
| May 10, 2022 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 149,700 |
| May 09, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 366,500 |
| May 06, 2022 | 1.2700 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 127,800 |
| May 05, 2022 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | 1.2600 | 151,300 |
| May 04, 2022 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 148,000 |
| May 03, 2022 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 86,000 |
| May 02, 2022 | 1.4100 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 190,400 |
| Apr 29, 2022 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 31,900 |
| Apr 28, 2022 | 1.4200 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 57,300 |
| Apr 27, 2022 | 1.4400 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 81,500 |
| Apr 26, 2022 | 1.4900 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 50,200 |
| Apr 25, 2022 | 1.4400 | 1.5200 | 1.4100 | 1.5000 | 1.5000 | 141,900 |
| Apr 22, 2022 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 55,500 |
| Apr 21, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 35,200 |
| Apr 20, 2022 | 1.5300 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 7,500 |
| Apr 19, 2022 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 53,100 |
| Apr 18, 2022 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 25,200 |
| Apr 14, 2022 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 29,600 |
| Apr 13, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 53,200 |
| Apr 12, 2022 | 1.4700 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 17,200 |
| Apr 11, 2022 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 99,200 |
| Apr 08, 2022 | 1.4600 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 42,300 |
| Apr 07, 2022 | 1.4900 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 33,200 |
| Apr 06, 2022 | 1.5000 | 1.5000 | 1.4600 | 1.4800 | 1.4800 | 26,700 |
| Apr 05, 2022 | 1.5400 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 21,500 |
| Apr 04, 2022 | 1.5300 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 45,200 |
| Apr 01, 2022 | 1.5200 | 1.5200 | 1.4900 | 1.5000 | 1.5000 | 30,700 |
| Mar 31, 2022 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 211,700 |
| Mar 30, 2022 | 1.5900 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 65,600 |
| Mar 29, 2022 | 1.5400 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 79,800 |
| Mar 28, 2022 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 62,300 |
| Mar 25, 2022 | 1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 72,400 |
| Mar 24, 2022 | 1.5900 | 1.6100 | 1.5400 | 1.6100 | 1.6100 | 83,500 |
| Mar 23, 2022 | 1.5900 | 1.6100 | 1.5500 | 1.5600 | 1.5600 | 80,900 |
| Mar 22, 2022 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 37,500 |
| Mar 21, 2022 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 89,400 |
| Mar 18, 2022 | 1.5400 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 85,600 |
| Mar 17, 2022 | 1.5300 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 27,800 |
| Mar 16, 2022 | 1.4400 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 84,100 |
| Mar 15, 2022 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 9,000 |
| Mar 14, 2022 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 51,600 |
| Mar 11, 2022 | 1.4500 | 1.4900 | 1.4400 | 1.4500 | 1.4500 | 32,600 |
| Mar 10, 2022 | 1.4800 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 152,800 |
| Mar 09, 2022 | 1.5100 | 1.5300 | 1.4600 | 1.4700 | 1.4700 | 414,700 |
| Mar 08, 2022 | 1.2900 | 1.5000 | 1.2900 | 1.4700 | 1.4700 | 217,900 |
| Mar 07, 2022 | 1.4900 | 1.5100 | 1.2900 | 1.3000 | 1.3000 | 416,800 |
| Mar 04, 2022 | 1.5400 | 1.5600 | 1.4600 | 1.4900 | 1.4900 | 166,800 |
| Mar 03, 2022 | 1.6600 | 1.6600 | 1.5500 | 1.5600 | 1.5600 | 101,800 |
| Mar 02, 2022 | 1.5800 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 54,500 |
| Mar 01, 2022 | 1.6100 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 120,900 |
| Feb 28, 2022 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 28,500 |
| Feb 25, 2022 | 1.6200 | 1.6700 | 1.5900 | 1.6600 | 1.6600 | 56,400 |
| Feb 24, 2022 | 1.4100 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 262,200 |
| Feb 23, 2022 | 1.7000 | 1.7000 | 1.6100 | 1.6200 | 1.6200 | 66,800 |
| Feb 22, 2022 | 1.7100 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 155,500 |
| Feb 18, 2022 | 1.7400 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 337,200 |
| Feb 17, 2022 | 1.7600 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 176,800 |
| Feb 16, 2022 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 130,500 |
| Feb 15, 2022 | 1.7600 | 1.8200 | 1.7600 | 1.8100 | 1.8100 | 60,900 |
| Feb 14, 2022 | 1.7700 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 68,900 |
| Feb 11, 2022 | 1.8300 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 272,900 |
| Feb 10, 2022 | 1.8100 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 222,500 |
| Feb 09, 2022 | 1.7500 | 1.8300 | 1.7400 | 1.8200 | 1.8200 | 172,400 |
| Feb 08, 2022 | 1.7400 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 28,700 |
| Feb 07, 2022 | 1.7400 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 32,900 |
| Feb 04, 2022 | 1.7300 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 74,400 |
| Feb 03, 2022 | 1.7300 | 1.7300 | 1.6800 | 1.6900 | 1.6900 | 66,200 |
| Feb 02, 2022 | 1.7800 | 1.7900 | 1.7200 | 1.7200 | 1.7200 | 45,200 |
| Feb 01, 2022 | 1.7500 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 100,800 |
| Jan 31, 2022 | 1.7000 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 58,200 |
| Jan 28, 2022 | 1.6900 | 1.7200 | 1.6600 | 1.7200 | 1.7200 | 124,400 |
| Jan 27, 2022 | 1.7200 | 1.7700 | 1.6600 | 1.6800 | 1.6800 | 81,000 |
| Jan 26, 2022 | 1.7100 | 1.7800 | 1.6900 | 1.7300 | 1.7300 | 129,500 |
| Jan 25, 2022 | 1.6700 | 1.7800 | 1.6200 | 1.7400 | 1.7400 | 122,700 |
| Jan 24, 2022 | 1.5900 | 1.6800 | 1.5200 | 1.6700 | 1.6700 | 225,800 |
| Jan 21, 2022 | 1.7200 | 1.7300 | 1.6000 | 1.6100 | 1.6100 | 202,800 |
| Jan 20, 2022 | 1.7700 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 28,700 |
| Jan 19, 2022 | 1.8600 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | 179,800 |
| Jan 18, 2022 | 1.8600 | 1.8600 | 1.8100 | 1.8500 | 1.8500 | 68,700 |
| Jan 17, 2022 | 1.8200 | 1.8900 | 1.8200 | 1.8600 | 1.8600 | 96,100 |
| Jan 14, 2022 | 1.7400 | 1.8200 | 1.7400 | 1.8200 | 1.8200 | 92,400 |
| Jan 13, 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 46,200 |
| Jan 12, 2022 | 1.7900 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 72,500 |
| Jan 11, 2022 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 26,300 |
| Jan 10, 2022 | 1.7500 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 59,100 |
| Jan 07, 2022 | 1.7100 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 53,300 |
| Jan 06, 2022 | 1.7300 | 1.7300 | 1.6900 | 1.7200 | 1.7200 | 55,800 |
| Jan 05, 2022 | 1.7900 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 76,300 |
| Jan 04, 2022 | 1.7300 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 47,600 |
| Dec 31, 2021 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 26,700 |
| Dec 30, 2021 | 1.7300 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 24,900 |
| Dec 29, 2021 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 222,000 |
| Dec 24, 2021 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 24,400 |
| Dec 23, 2021 | 1.7400 | 1.8300 | 1.7300 | 1.8000 | 1.8000 | 151,300 |
| Dec 22, 2021 | 1.6500 | 1.7500 | 1.6500 | 1.7400 | 1.7400 | 192,100 |
| Dec 21, 2021 | 1.5700 | 1.6700 | 1.5700 | 1.6300 | 1.6300 | 164,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
