BBD-B.TO - Bombardier Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202356.2557.3156.0556.0856.08323,000
May 25, 202355.6657.0855.2156.2356.23285,353
May 24, 202357.6757.6755.7256.2456.24381,651
May 23, 202359.5860.0457.4957.9257.92510,528
May 19, 202360.0360.9559.3060.1560.15372,486
May 18, 202358.4860.5658.4860.0660.06459,898
May 17, 202356.6458.6556.2657.9157.91458,718
May 16, 202355.6157.1955.0056.5156.51376,651
May 15, 202355.0656.7554.8656.0556.05459,389
May 12, 202355.6656.4454.8155.0155.01535,196
May 11, 202355.0055.9054.7355.2955.29331,659
May 10, 202356.6156.9354.7055.1655.16521,772
May 09, 202356.6857.4556.2156.2656.26361,638
May 08, 202357.9559.2456.1057.0657.06522,931
May 05, 202357.1558.4756.8557.7857.78894,551
May 04, 202359.5760.1956.3556.4556.45738,368
May 03, 202358.9061.1058.4560.0860.08583,710
May 02, 202360.0060.4658.0858.2258.22592,388
May 01, 202359.0562.0059.0560.0460.04873,197
Apr 28, 202361.3861.7658.3258.5258.52957,228
Apr 27, 202366.0066.0858.5861.3861.381,563,924
Apr 26, 202368.0068.0064.0964.5464.54677,687
Apr 25, 202367.6467.6566.3667.4167.41307,556
Apr 24, 202369.1670.1767.6467.8367.83348,482
Apr 21, 202368.4569.6067.8169.3169.31400,528
Apr 20, 202369.7369.7968.1568.3768.37318,151
Apr 19, 202369.8871.1169.4369.7269.72317,201
Apr 18, 202369.0670.3568.4369.8869.88389,128
Apr 17, 202368.4069.7667.8568.7868.78596,975
Apr 14, 202370.0072.2967.5668.3068.30640,132
Apr 13, 202366.6170.9866.6170.5970.59647,895
Apr 12, 202370.0270.6966.1266.5766.57777,004
Apr 11, 202369.9971.7169.5270.6870.68248,380
Apr 10, 202368.2970.1068.1669.5369.53222,153
Apr 06, 202367.5869.0966.4068.5968.59380,599
Apr 05, 202370.2270.9366.6667.2967.29576,996
Apr 04, 202371.1472.5069.3069.9869.98506,654
Apr 03, 202373.1974.4371.4071.5971.59503,733
Mar 31, 202371.0073.8771.0073.7873.78826,054
Mar 30, 202370.1071.2568.8571.2571.25641,313
Mar 29, 202368.3070.3068.3069.7069.70647,994
Mar 28, 202366.2168.2066.0368.0568.05668,829
Mar 27, 202366.6367.2964.9066.2266.22520,414
Mar 24, 202362.7565.5962.5064.8164.81615,532
Mar 23, 202364.8267.5062.5163.5663.561,268,755
Mar 22, 202359.5162.3759.1761.8261.82706,109
Mar 21, 202358.3860.1358.3859.5059.50489,831
Mar 20, 202359.7259.8755.1457.3757.37675,081
Mar 17, 202362.0062.5458.5059.8759.87923,796
Mar 16, 202358.6162.8758.3261.9661.96612,047
Mar 15, 202362.4562.5057.0259.2159.21776,037
Mar 14, 202360.2764.2060.2763.0263.02581,405
Mar 13, 202364.5064.5060.0160.1760.171,166,276
Mar 10, 202367.8467.9965.4966.0866.08753,728
Mar 09, 202369.7570.0568.1568.2068.20347,564
Mar 08, 202369.4970.9968.9069.5769.57566,945
Mar 07, 202368.2670.3767.9269.5069.50496,599
Mar 06, 202369.2969.4367.6068.2868.28380,943
Mar 03, 202369.0070.2968.9669.0669.06715,467
Mar 02, 202367.3569.3566.8569.0669.06574,319
Mar 01, 202368.0068.1666.7167.7667.76515,301
Feb 28, 202365.7868.2565.7568.0968.09569,842
Feb 27, 202366.0067.2565.5065.8765.87438,450
Feb 24, 202364.5066.1863.3066.0966.09469,486
Feb 23, 202366.3668.4064.2565.7065.70604,916
Feb 22, 202363.5267.1163.4865.2065.20939,100
Feb 21, 202363.1564.3861.9963.6263.62619,353
Feb 17, 202361.6964.6761.5964.1764.17718,819
Feb 16, 202360.0063.3460.0062.0462.04806,574
Feb 15, 202358.3760.6457.8160.0960.09566,675
Feb 14, 202358.9459.9457.4058.4158.41442,587
Feb 13, 202359.5460.8057.5959.3859.38685,869
Feb 10, 202362.0062.0055.1159.8059.801,037,378
Feb 09, 202369.0069.1059.5460.0760.071,266,931
Feb 08, 202366.2568.1566.2568.0868.08553,439
Feb 07, 202365.8366.8265.5066.5166.51350,787
Feb 06, 202364.7166.0064.3665.8965.89232,987
Feb 03, 202365.4666.6664.6065.0065.00426,384
Feb 02, 202365.5066.9865.2165.5865.58515,162
Feb 01, 202364.3465.4863.5765.2465.24395,796
Jan 31, 202362.3364.8362.3364.2764.27560,359
Jan 30, 202362.4063.6662.2962.7462.74386,134
Jan 27, 202363.3064.2062.6463.2263.22257,637
Jan 26, 202363.9564.7462.9263.5963.59352,918
Jan 25, 202361.2663.8560.8163.5063.50354,176
Jan 24, 202361.1062.7660.6162.2062.20308,602
Jan 23, 202361.0061.9660.0761.9561.95374,113
Jan 20, 202362.0862.8361.1062.2762.27302,889
Jan 19, 202363.3063.9661.8461.8661.86366,547
Jan 18, 202363.3064.9063.3063.5963.59728,969
Jan 17, 202358.0062.5057.9962.2962.291,152,438
Jan 16, 202357.5158.5056.9156.9156.91259,395
Jan 13, 202355.8558.2755.8557.8857.88630,576
Jan 12, 202355.3756.8855.2556.5556.55548,057
Jan 11, 202356.2556.4054.2655.1355.13432,767
Jan 10, 202355.6856.2554.4356.2356.23430,645
Jan 09, 202355.1256.6654.7355.9155.91537,436
Jan 06, 202356.1256.3154.6354.9954.99422,741
Jan 05, 202354.5056.4054.1056.2456.24612,864
Jan 04, 202353.3054.8252.9554.7154.71598,157
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...