Canada markets open in 5 hours 23 minutes

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.1900-0.0600 (-4.80%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.27001.27001.17001.19001.19004,507,488
May 17, 20221.19001.25001.16001.25001.25005,460,492
May 16, 20221.13001.19001.13001.16001.16005,665,822
May 13, 20221.12001.15001.10001.14001.14004,488,574
May 12, 20221.05001.13501.05001.09001.09006,259,487
May 11, 20221.11001.16501.09001.10001.10005,048,933
May 10, 20221.17001.20001.10001.12001.12005,403,223
May 09, 20221.25001.25001.13001.15001.15008,437,172
May 06, 20221.24001.27001.20001.27001.27008,107,009
May 05, 20221.32001.32001.21001.21001.21008,262,062
May 04, 20221.25001.33001.23001.32001.32008,892,363
May 03, 20221.24001.25001.22001.24001.24004,042,613
May 02, 20221.26001.28001.22001.25001.25002,450,500
Apr 29, 20221.27001.31001.25001.26001.26002,305,665
Apr 28, 20221.27001.30001.24001.30001.30004,127,233
Apr 27, 20221.26001.30001.23501.24001.24004,243,630
Apr 26, 20221.35001.35001.24001.25001.25007,150,545
Apr 25, 20221.35001.37001.29001.36001.36004,359,680
Apr 22, 20221.39001.40501.35001.37001.37003,994,481
Apr 21, 20221.46001.46501.40001.41001.41003,320,101
Apr 20, 20221.48001.49001.44001.44001.44002,879,924
Apr 19, 20221.42001.48001.41001.47001.47004,079,317
Apr 18, 20221.43001.44001.39001.43001.43002,722,906
Apr 14, 20221.44001.45001.42001.43001.43002,047,965
Apr 13, 20221.41001.44501.40001.42001.42003,014,734
Apr 12, 20221.39001.43001.38001.40001.40002,459,482
Apr 11, 20221.38001.40001.35001.39001.39002,140,791
Apr 08, 20221.38001.40001.36001.39001.39002,334,598
Apr 07, 20221.40001.41001.35001.38001.38002,798,723
Apr 06, 20221.42001.42001.36001.39001.39003,946,757
Apr 05, 20221.45001.47001.40001.42001.42003,709,311
Apr 04, 20221.43001.47001.42001.47001.47003,757,092
Apr 01, 20221.44001.45501.40001.43001.43004,095,954
Mar 31, 20221.48001.48001.42001.44001.44005,104,474
Mar 30, 20221.50001.50001.46001.46001.46003,076,502
Mar 29, 20221.45001.51501.44501.50001.50004,216,077
Mar 28, 20221.48001.48001.42001.44001.44004,265,222
Mar 25, 20221.50001.50001.47001.50001.50002,040,930
Mar 24, 20221.47001.50001.44001.50001.50003,586,478
Mar 23, 20221.53001.53001.47001.48001.48005,876,287
Mar 22, 20221.53001.54001.52001.52001.52004,493,990
Mar 21, 20221.50001.54001.49001.53001.53004,381,945
Mar 18, 20221.45001.49001.44001.48001.48006,475,536
Mar 17, 20221.46001.47001.42501.46001.46004,437,897
Mar 16, 20221.37001.47001.36001.45001.450010,007,242
Mar 15, 20221.33001.36001.30001.35001.35003,619,259
Mar 14, 20221.38001.39001.31001.33001.33007,048,104
Mar 11, 20221.31001.37001.29501.34001.34005,696,826
Mar 10, 20221.31001.31001.26001.30001.30004,883,693
Mar 09, 20221.41001.41001.29001.31001.310010,866,995
Mar 08, 20221.17001.35001.16001.33001.330018,111,538
Mar 07, 20221.34001.34001.16001.16001.160024,470,309
Mar 04, 20221.43001.45001.35001.38001.380010,420,565
Mar 03, 20221.50001.50501.44001.46001.46005,951,959
Mar 02, 20221.50001.52001.46501.49001.49005,361,270
Mar 01, 20221.56001.57001.48001.48001.48008,890,391
Feb 28, 20221.57001.60001.53001.58001.58006,419,283
Feb 25, 20221.55001.59001.51001.59001.59006,717,263
Feb 24, 20221.35001.54001.30001.52001.520020,360,854
Feb 23, 20221.62001.63001.53001.55001.55008,065,825
Feb 22, 20221.60001.65001.58001.61001.61006,255,672
Feb 18, 20221.69001.69001.62001.62001.62007,669,706
Feb 17, 20221.73001.74501.68001.69001.69006,078,969
Feb 16, 20221.76001.77001.73001.74001.74003,288,187
Feb 15, 20221.73001.78001.73001.77001.77006,747,974
Feb 14, 20221.70001.75001.68001.70001.70006,768,902
Feb 11, 20221.77001.81001.70001.71001.710011,594,782
Feb 10, 20221.81001.84001.74001.76001.760012,350,402
Feb 09, 20221.70001.81001.70001.80001.800013,709,019
Feb 08, 20221.70001.72001.68001.69001.69005,751,438
Feb 07, 20221.71001.73001.67001.70001.70003,525,199
Feb 04, 20221.66001.72001.66001.71001.71006,296,670
Feb 03, 20221.67001.69501.64001.65001.65005,521,663
Feb 02, 20221.75001.75501.68001.70001.70005,808,884
Feb 01, 20221.71001.76001.69001.76001.76007,111,991
Jan 31, 20221.67001.72001.66001.69001.69003,240,261
Jan 28, 20221.64001.69001.61001.69001.69004,027,229
Jan 27, 20221.70001.73001.61001.63001.63005,827,488
Jan 26, 20221.72001.75001.65001.68001.68006,350,493
Jan 25, 20221.59001.74001.58001.70001.700011,277,609
Jan 24, 20221.51001.63001.45001.62001.620014,705,414
Jan 21, 20221.66001.67001.54001.55001.550013,934,965
Jan 20, 20221.70001.75001.68001.69001.69004,158,599
Jan 19, 20221.80001.80001.67001.68001.680010,022,801
Jan 18, 20221.81001.82001.76001.80001.80007,142,427
Jan 17, 20221.78001.84001.78001.82001.82004,344,229
Jan 14, 20221.72001.78001.72001.78001.78003,897,326
Jan 13, 20221.76001.76001.72001.74001.74005,129,213
Jan 12, 20221.75001.79001.74001.75001.75006,100,341
Jan 11, 20221.72001.75001.71001.73001.73004,113,655
Jan 10, 20221.69001.72001.65001.72001.72004,939,474
Jan 07, 20221.65001.74001.62001.73001.73005,218,735
Jan 06, 20221.69001.70001.63001.66001.66004,895,541
Jan 05, 20221.75001.77001.67001.69001.69006,836,533
Jan 04, 20221.70001.75001.70001.75001.75005,037,289
Dec 31, 20211.64001.69001.63001.68001.68002,452,585
Dec 30, 20211.65001.69001.64001.64001.64003,153,940
Dec 29, 20211.70001.71001.65001.67001.67005,017,624
Dec 24, 20211.74001.74001.71001.74001.74001,517,478
Dec 23, 20211.70001.76001.70001.73001.73007,913,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...