Canada markets closed

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
49.62-0.56 (-1.12%)
At close: 04:00PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202350.2050.7548.6049.6249.62417,440
Dec 07, 202347.0250.9647.0250.1850.18729,056
Dec 06, 202347.8149.8947.2047.3247.32545,618
Dec 05, 202347.8048.5047.6247.6347.63195,355
Dec 04, 202348.0149.7647.8248.4048.40322,560
Dec 01, 202346.3149.2546.1848.8648.86352,955
Nov 30, 202346.8647.7546.4246.8646.86337,017
Nov 29, 202349.4149.5346.1646.8446.84784,980
Nov 28, 202349.4050.3149.0749.1349.13506,127
Nov 27, 202350.2050.6549.6049.9149.91519,592
Nov 24, 202350.6051.2150.3150.8250.82117,973
Nov 23, 202351.0051.5550.6550.9050.9097,806
Nov 22, 202352.0152.5451.1351.1951.19220,053
Nov 21, 202353.6953.6951.5052.0852.08367,021
Nov 20, 202352.9853.9552.2953.7153.71391,316
Nov 17, 202351.4652.6851.4652.3852.38300,365
Nov 16, 202351.5452.1151.0651.6751.67346,428
Nov 15, 202349.9951.6549.6151.5451.54711,951
Nov 14, 202349.3851.2249.0649.5849.58668,797
Nov 13, 202351.2951.2948.5648.6148.61508,133
Nov 10, 202349.5951.4449.0251.3451.34479,677
Nov 09, 202351.8352.0048.8249.1249.12537,151
Nov 08, 202351.9552.8951.3051.9051.90237,032
Nov 07, 202351.2852.3551.0051.6951.69223,320
Nov 06, 202351.5152.8751.2951.5151.51403,848
Nov 03, 202350.8051.2948.5750.7750.77695,442
Nov 02, 202348.2050.3348.0050.2050.201,080,631
Nov 01, 202344.6045.7843.5745.1145.11585,268
Oct 31, 202343.8344.8543.3044.4944.49461,385
Oct 30, 202343.6644.2842.3844.0244.02546,504
Oct 27, 202341.8042.7941.4042.7342.73477,616
Oct 26, 202340.1541.9040.1541.2041.20341,979
Oct 25, 202340.8342.1040.6440.8840.88476,662
Oct 24, 202341.5342.8341.1141.2841.28280,467
Oct 23, 202340.4942.4040.0541.4241.42415,038
Oct 20, 202343.0043.0039.8740.8240.821,004,767
Oct 19, 202344.3644.4942.7543.4043.40496,761
Oct 18, 202344.2044.9542.8544.5744.57933,218
Oct 17, 202346.5247.3144.3844.6744.67535,435
Oct 16, 202346.9948.1746.5047.0247.02363,386
Oct 13, 202348.9449.4846.3746.4046.40436,234
Oct 12, 202350.4450.4446.9248.7148.71766,757
Oct 11, 202349.3650.3648.3750.2850.28853,199
Oct 10, 202346.3049.2546.2349.1149.11641,579
Oct 06, 202344.6546.6044.1646.2646.26446,746
Oct 05, 202346.0946.1244.5145.3245.32465,817
Oct 04, 202344.7546.2944.6045.9745.97356,111
Oct 03, 202344.9646.4444.8145.0045.00441,416
Oct 02, 202347.2647.9545.3645.6245.62333,601
Sept 29, 202348.3248.4746.8947.3647.36394,881
Sept 28, 202346.8548.1246.6647.5547.55275,603
Sept 27, 202344.6247.2744.6246.6846.68704,808
Sept 26, 202345.0046.2444.4444.5644.56769,569
Sept 25, 202347.6247.6945.8046.1646.16681,153
Sept 22, 202346.7748.2246.7647.9247.92295,268
Sept 21, 202349.5049.5146.1546.7546.75633,644
Sept 20, 202349.9050.4849.6250.0050.00417,422
Sept 19, 202349.3650.2048.9449.1249.12259,172
Sept 18, 202348.8049.6948.2449.2449.24455,557
Sept 15, 202350.6450.6948.9449.0249.02654,066
Sept 14, 202350.0750.8549.2450.6450.64510,641
Sept 13, 202349.1050.6548.1049.8849.88392,019
Sept 12, 202350.8151.7749.0849.5449.54404,922
Sept 11, 202352.0052.5650.6251.1651.16279,985
Sept 08, 202350.5151.5150.1051.3451.34363,538
Sept 07, 202353.1153.1250.8950.9650.96506,107
Sept 06, 202354.5655.3152.5753.2353.23515,142
Sept 05, 202353.6754.8253.2854.6654.66278,222
Sept 01, 202355.4255.6053.4554.4154.41441,520
Aug 31, 202355.8656.1754.3055.1255.12245,878
Aug 30, 202355.6857.3755.6855.8755.87353,070
Aug 29, 202354.2056.1554.2055.9655.96462,487
Aug 28, 202353.9655.0253.5154.3654.36333,594
Aug 25, 202352.6154.0252.5552.8452.84358,312
Aug 24, 202353.4554.2952.4052.4652.46208,248
Aug 23, 202352.2955.1252.2753.6253.62339,979
Aug 22, 202352.0852.5751.3152.3252.32218,661
Aug 21, 202352.1253.7651.9352.1452.14233,637
Aug 18, 202350.9552.9050.3752.2152.21592,227
Aug 17, 202355.5355.6251.7251.7451.74638,453
Aug 16, 202354.7755.4554.6155.4355.43186,542
Aug 15, 202356.4357.1454.2354.6254.62516,376
Aug 14, 202355.0356.9454.9556.7056.70326,064
Aug 11, 202355.3456.4455.0155.2555.25299,093
Aug 10, 202354.5855.6454.4455.4655.46395,612
Aug 09, 202355.3955.9254.0854.5854.58405,130
Aug 08, 202357.3259.1354.7055.3855.381,364,307
Aug 04, 202361.3262.6456.5657.2857.281,395,218
Aug 03, 202368.7968.7959.1761.7961.791,848,411
Aug 02, 202366.3967.6765.4067.5267.52539,403
Aug 01, 202365.5167.4065.4967.0267.02575,757
Jul 31, 202364.0066.0863.7666.0066.00485,239
Jul 28, 202362.5264.4361.5564.1564.15475,254
Jul 27, 202362.9364.6461.8562.5062.50693,455
Jul 26, 202360.5562.8258.5962.6662.66836,959
Jul 25, 202358.0361.6157.9660.9060.90490,931
Jul 24, 202358.5059.0057.7057.9957.99319,336
Jul 21, 202358.5459.6058.0658.5258.52215,377
Jul 20, 202360.0060.5057.2557.7257.72374,207
Jul 19, 202358.5560.1558.5559.7859.78355,816
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...