HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

There are ways to save while grocery shopping without sacrificing that turkey

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	50.20	50.75	48.60	49.62	49.62	417,440
Dec 07, 2023	47.02	50.96	47.02	50.18	50.18	729,056
Dec 06, 2023	47.81	49.89	47.20	47.32	47.32	545,618
Dec 05, 2023	47.80	48.50	47.62	47.63	47.63	195,355
Dec 04, 2023	48.01	49.76	47.82	48.40	48.40	322,560
Dec 01, 2023	46.31	49.25	46.18	48.86	48.86	352,955
Nov 30, 2023	46.86	47.75	46.42	46.86	46.86	337,017
Nov 29, 2023	49.41	49.53	46.16	46.84	46.84	784,980
Nov 28, 2023	49.40	50.31	49.07	49.13	49.13	506,127
Nov 27, 2023	50.20	50.65	49.60	49.91	49.91	519,592
Nov 24, 2023	50.60	51.21	50.31	50.82	50.82	117,973
Nov 23, 2023	51.00	51.55	50.65	50.90	50.90	97,806
Nov 22, 2023	52.01	52.54	51.13	51.19	51.19	220,053
Nov 21, 2023	53.69	53.69	51.50	52.08	52.08	367,021
Nov 20, 2023	52.98	53.95	52.29	53.71	53.71	391,316
Nov 17, 2023	51.46	52.68	51.46	52.38	52.38	300,365
Nov 16, 2023	51.54	52.11	51.06	51.67	51.67	346,428
Nov 15, 2023	49.99	51.65	49.61	51.54	51.54	711,951
Nov 14, 2023	49.38	51.22	49.06	49.58	49.58	668,797
Nov 13, 2023	51.29	51.29	48.56	48.61	48.61	508,133
Nov 10, 2023	49.59	51.44	49.02	51.34	51.34	479,677
Nov 09, 2023	51.83	52.00	48.82	49.12	49.12	537,151
Nov 08, 2023	51.95	52.89	51.30	51.90	51.90	237,032
Nov 07, 2023	51.28	52.35	51.00	51.69	51.69	223,320
Nov 06, 2023	51.51	52.87	51.29	51.51	51.51	403,848
Nov 03, 2023	50.80	51.29	48.57	50.77	50.77	695,442
Nov 02, 2023	48.20	50.33	48.00	50.20	50.20	1,080,631
Nov 01, 2023	44.60	45.78	43.57	45.11	45.11	585,268
Oct 31, 2023	43.83	44.85	43.30	44.49	44.49	461,385
Oct 30, 2023	43.66	44.28	42.38	44.02	44.02	546,504
Oct 27, 2023	41.80	42.79	41.40	42.73	42.73	477,616
Oct 26, 2023	40.15	41.90	40.15	41.20	41.20	341,979
Oct 25, 2023	40.83	42.10	40.64	40.88	40.88	476,662
Oct 24, 2023	41.53	42.83	41.11	41.28	41.28	280,467
Oct 23, 2023	40.49	42.40	40.05	41.42	41.42	415,038
Oct 20, 2023	43.00	43.00	39.87	40.82	40.82	1,004,767
Oct 19, 2023	44.36	44.49	42.75	43.40	43.40	496,761
Oct 18, 2023	44.20	44.95	42.85	44.57	44.57	933,218
Oct 17, 2023	46.52	47.31	44.38	44.67	44.67	535,435
Oct 16, 2023	46.99	48.17	46.50	47.02	47.02	363,386
Oct 13, 2023	48.94	49.48	46.37	46.40	46.40	436,234
Oct 12, 2023	50.44	50.44	46.92	48.71	48.71	766,757
Oct 11, 2023	49.36	50.36	48.37	50.28	50.28	853,199
Oct 10, 2023	46.30	49.25	46.23	49.11	49.11	641,579
Oct 06, 2023	44.65	46.60	44.16	46.26	46.26	446,746
Oct 05, 2023	46.09	46.12	44.51	45.32	45.32	465,817
Oct 04, 2023	44.75	46.29	44.60	45.97	45.97	356,111
Oct 03, 2023	44.96	46.44	44.81	45.00	45.00	441,416
Oct 02, 2023	47.26	47.95	45.36	45.62	45.62	333,601
Sept 29, 2023	48.32	48.47	46.89	47.36	47.36	394,881
Sept 28, 2023	46.85	48.12	46.66	47.55	47.55	275,603
Sept 27, 2023	44.62	47.27	44.62	46.68	46.68	704,808
Sept 26, 2023	45.00	46.24	44.44	44.56	44.56	769,569
Sept 25, 2023	47.62	47.69	45.80	46.16	46.16	681,153
Sept 22, 2023	46.77	48.22	46.76	47.92	47.92	295,268
Sept 21, 2023	49.50	49.51	46.15	46.75	46.75	633,644
Sept 20, 2023	49.90	50.48	49.62	50.00	50.00	417,422
Sept 19, 2023	49.36	50.20	48.94	49.12	49.12	259,172
Sept 18, 2023	48.80	49.69	48.24	49.24	49.24	455,557
Sept 15, 2023	50.64	50.69	48.94	49.02	49.02	654,066
Sept 14, 2023	50.07	50.85	49.24	50.64	50.64	510,641
Sept 13, 2023	49.10	50.65	48.10	49.88	49.88	392,019
Sept 12, 2023	50.81	51.77	49.08	49.54	49.54	404,922
Sept 11, 2023	52.00	52.56	50.62	51.16	51.16	279,985
Sept 08, 2023	50.51	51.51	50.10	51.34	51.34	363,538
Sept 07, 2023	53.11	53.12	50.89	50.96	50.96	506,107
Sept 06, 2023	54.56	55.31	52.57	53.23	53.23	515,142
Sept 05, 2023	53.67	54.82	53.28	54.66	54.66	278,222
Sept 01, 2023	55.42	55.60	53.45	54.41	54.41	441,520
Aug 31, 2023	55.86	56.17	54.30	55.12	55.12	245,878
Aug 30, 2023	55.68	57.37	55.68	55.87	55.87	353,070
Aug 29, 2023	54.20	56.15	54.20	55.96	55.96	462,487
Aug 28, 2023	53.96	55.02	53.51	54.36	54.36	333,594
Aug 25, 2023	52.61	54.02	52.55	52.84	52.84	358,312
Aug 24, 2023	53.45	54.29	52.40	52.46	52.46	208,248
Aug 23, 2023	52.29	55.12	52.27	53.62	53.62	339,979
Aug 22, 2023	52.08	52.57	51.31	52.32	52.32	218,661
Aug 21, 2023	52.12	53.76	51.93	52.14	52.14	233,637
Aug 18, 2023	50.95	52.90	50.37	52.21	52.21	592,227
Aug 17, 2023	55.53	55.62	51.72	51.74	51.74	638,453
Aug 16, 2023	54.77	55.45	54.61	55.43	55.43	186,542
Aug 15, 2023	56.43	57.14	54.23	54.62	54.62	516,376
Aug 14, 2023	55.03	56.94	54.95	56.70	56.70	326,064
Aug 11, 2023	55.34	56.44	55.01	55.25	55.25	299,093
Aug 10, 2023	54.58	55.64	54.44	55.46	55.46	395,612
Aug 09, 2023	55.39	55.92	54.08	54.58	54.58	405,130
Aug 08, 2023	57.32	59.13	54.70	55.38	55.38	1,364,307
Aug 04, 2023	61.32	62.64	56.56	57.28	57.28	1,395,218
Aug 03, 2023	68.79	68.79	59.17	61.79	61.79	1,848,411
Aug 02, 2023	66.39	67.67	65.40	67.52	67.52	539,403
Aug 01, 2023	65.51	67.40	65.49	67.02	67.02	575,757
Jul 31, 2023	64.00	66.08	63.76	66.00	66.00	485,239
Jul 28, 2023	62.52	64.43	61.55	64.15	64.15	475,254
Jul 27, 2023	62.93	64.64	61.85	62.50	62.50	693,455
Jul 26, 2023	60.55	62.82	58.59	62.66	62.66	836,959
Jul 25, 2023	58.03	61.61	57.96	60.90	60.90	490,931
Jul 24, 2023	58.50	59.00	57.70	57.99	57.99	319,336
Jul 21, 2023	58.54	59.60	58.06	58.52	58.52	215,377
Jul 20, 2023	60.00	60.50	57.25	57.72	57.72	374,207
Jul 19, 2023	58.55	60.15	58.55	59.78	59.78	355,816
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,572.59-159.50(-0.27%)

HOW TO SAVE MONEY ON GROCERIES THIS HOLIDAY SEASON

Bombardier Inc. (BBD-B.TO)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,572.59
-159.50(-0.27%)