Mail

BBD-B.TO - Bombardier Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	56.25	57.31	56.05	56.08	56.08	323,000
May 25, 2023	55.66	57.08	55.21	56.23	56.23	285,353
May 24, 2023	57.67	57.67	55.72	56.24	56.24	381,651
May 23, 2023	59.58	60.04	57.49	57.92	57.92	510,528
May 19, 2023	60.03	60.95	59.30	60.15	60.15	372,486
May 18, 2023	58.48	60.56	58.48	60.06	60.06	459,898
May 17, 2023	56.64	58.65	56.26	57.91	57.91	458,718
May 16, 2023	55.61	57.19	55.00	56.51	56.51	376,651
May 15, 2023	55.06	56.75	54.86	56.05	56.05	459,389
May 12, 2023	55.66	56.44	54.81	55.01	55.01	535,196
May 11, 2023	55.00	55.90	54.73	55.29	55.29	331,659
May 10, 2023	56.61	56.93	54.70	55.16	55.16	521,772
May 09, 2023	56.68	57.45	56.21	56.26	56.26	361,638
May 08, 2023	57.95	59.24	56.10	57.06	57.06	522,931
May 05, 2023	57.15	58.47	56.85	57.78	57.78	894,551
May 04, 2023	59.57	60.19	56.35	56.45	56.45	738,368
May 03, 2023	58.90	61.10	58.45	60.08	60.08	583,710
May 02, 2023	60.00	60.46	58.08	58.22	58.22	592,388
May 01, 2023	59.05	62.00	59.05	60.04	60.04	873,197
Apr 28, 2023	61.38	61.76	58.32	58.52	58.52	957,228
Apr 27, 2023	66.00	66.08	58.58	61.38	61.38	1,563,924
Apr 26, 2023	68.00	68.00	64.09	64.54	64.54	677,687
Apr 25, 2023	67.64	67.65	66.36	67.41	67.41	307,556
Apr 24, 2023	69.16	70.17	67.64	67.83	67.83	348,482
Apr 21, 2023	68.45	69.60	67.81	69.31	69.31	400,528
Apr 20, 2023	69.73	69.79	68.15	68.37	68.37	318,151
Apr 19, 2023	69.88	71.11	69.43	69.72	69.72	317,201
Apr 18, 2023	69.06	70.35	68.43	69.88	69.88	389,128
Apr 17, 2023	68.40	69.76	67.85	68.78	68.78	596,975
Apr 14, 2023	70.00	72.29	67.56	68.30	68.30	640,132
Apr 13, 2023	66.61	70.98	66.61	70.59	70.59	647,895
Apr 12, 2023	70.02	70.69	66.12	66.57	66.57	777,004
Apr 11, 2023	69.99	71.71	69.52	70.68	70.68	248,380
Apr 10, 2023	68.29	70.10	68.16	69.53	69.53	222,153
Apr 06, 2023	67.58	69.09	66.40	68.59	68.59	380,599
Apr 05, 2023	70.22	70.93	66.66	67.29	67.29	576,996
Apr 04, 2023	71.14	72.50	69.30	69.98	69.98	506,654
Apr 03, 2023	73.19	74.43	71.40	71.59	71.59	503,733
Mar 31, 2023	71.00	73.87	71.00	73.78	73.78	826,054
Mar 30, 2023	70.10	71.25	68.85	71.25	71.25	641,313
Mar 29, 2023	68.30	70.30	68.30	69.70	69.70	647,994
Mar 28, 2023	66.21	68.20	66.03	68.05	68.05	668,829
Mar 27, 2023	66.63	67.29	64.90	66.22	66.22	520,414
Mar 24, 2023	62.75	65.59	62.50	64.81	64.81	615,532
Mar 23, 2023	64.82	67.50	62.51	63.56	63.56	1,268,755
Mar 22, 2023	59.51	62.37	59.17	61.82	61.82	706,109
Mar 21, 2023	58.38	60.13	58.38	59.50	59.50	489,831
Mar 20, 2023	59.72	59.87	55.14	57.37	57.37	675,081
Mar 17, 2023	62.00	62.54	58.50	59.87	59.87	923,796
Mar 16, 2023	58.61	62.87	58.32	61.96	61.96	612,047
Mar 15, 2023	62.45	62.50	57.02	59.21	59.21	776,037
Mar 14, 2023	60.27	64.20	60.27	63.02	63.02	581,405
Mar 13, 2023	64.50	64.50	60.01	60.17	60.17	1,166,276
Mar 10, 2023	67.84	67.99	65.49	66.08	66.08	753,728
Mar 09, 2023	69.75	70.05	68.15	68.20	68.20	347,564
Mar 08, 2023	69.49	70.99	68.90	69.57	69.57	566,945
Mar 07, 2023	68.26	70.37	67.92	69.50	69.50	496,599
Mar 06, 2023	69.29	69.43	67.60	68.28	68.28	380,943
Mar 03, 2023	69.00	70.29	68.96	69.06	69.06	715,467
Mar 02, 2023	67.35	69.35	66.85	69.06	69.06	574,319
Mar 01, 2023	68.00	68.16	66.71	67.76	67.76	515,301
Feb 28, 2023	65.78	68.25	65.75	68.09	68.09	569,842
Feb 27, 2023	66.00	67.25	65.50	65.87	65.87	438,450
Feb 24, 2023	64.50	66.18	63.30	66.09	66.09	469,486
Feb 23, 2023	66.36	68.40	64.25	65.70	65.70	604,916
Feb 22, 2023	63.52	67.11	63.48	65.20	65.20	939,100
Feb 21, 2023	63.15	64.38	61.99	63.62	63.62	619,353
Feb 17, 2023	61.69	64.67	61.59	64.17	64.17	718,819
Feb 16, 2023	60.00	63.34	60.00	62.04	62.04	806,574
Feb 15, 2023	58.37	60.64	57.81	60.09	60.09	566,675
Feb 14, 2023	58.94	59.94	57.40	58.41	58.41	442,587
Feb 13, 2023	59.54	60.80	57.59	59.38	59.38	685,869
Feb 10, 2023	62.00	62.00	55.11	59.80	59.80	1,037,378
Feb 09, 2023	69.00	69.10	59.54	60.07	60.07	1,266,931
Feb 08, 2023	66.25	68.15	66.25	68.08	68.08	553,439
Feb 07, 2023	65.83	66.82	65.50	66.51	66.51	350,787
Feb 06, 2023	64.71	66.00	64.36	65.89	65.89	232,987
Feb 03, 2023	65.46	66.66	64.60	65.00	65.00	426,384
Feb 02, 2023	65.50	66.98	65.21	65.58	65.58	515,162
Feb 01, 2023	64.34	65.48	63.57	65.24	65.24	395,796
Jan 31, 2023	62.33	64.83	62.33	64.27	64.27	560,359
Jan 30, 2023	62.40	63.66	62.29	62.74	62.74	386,134
Jan 27, 2023	63.30	64.20	62.64	63.22	63.22	257,637
Jan 26, 2023	63.95	64.74	62.92	63.59	63.59	352,918
Jan 25, 2023	61.26	63.85	60.81	63.50	63.50	354,176
Jan 24, 2023	61.10	62.76	60.61	62.20	62.20	308,602
Jan 23, 2023	61.00	61.96	60.07	61.95	61.95	374,113
Jan 20, 2023	62.08	62.83	61.10	62.27	62.27	302,889
Jan 19, 2023	63.30	63.96	61.84	61.86	61.86	366,547
Jan 18, 2023	63.30	64.90	63.30	63.59	63.59	728,969
Jan 17, 2023	58.00	62.50	57.99	62.29	62.29	1,152,438
Jan 16, 2023	57.51	58.50	56.91	56.91	56.91	259,395
Jan 13, 2023	55.85	58.27	55.85	57.88	57.88	630,576
Jan 12, 2023	55.37	56.88	55.25	56.55	56.55	548,057
Jan 11, 2023	56.25	56.40	54.26	55.13	55.13	432,767
Jan 10, 2023	55.68	56.25	54.43	56.23	56.23	430,645
Jan 09, 2023	55.12	56.66	54.73	55.91	55.91	537,436
Jan 06, 2023	56.12	56.31	54.63	54.99	54.99	422,741
Jan 05, 2023	54.50	56.40	54.10	56.24	56.24	612,864
Jan 04, 2023	53.30	54.82	52.95	54.71	54.71	598,157
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...