Canada markets close in 12 minutes

Bombardier Inc. (BBD-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.29-0.04 (-0.23%)
As of 01:58PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.2717.3017.0517.2917.291,358
May 01, 202417.3317.3317.3317.3317.33100
Apr 30, 202417.2817.2817.1817.2517.253,010
Apr 29, 202417.3117.3517.2717.2717.271,901
Apr 26, 202417.4717.5017.4717.5017.50215
Apr 25, 202417.4117.4117.3217.3317.331,619
Apr 24, 202417.4017.4017.3417.3417.34950
Apr 23, 202417.3117.4917.2017.3617.365,868
Apr 22, 202417.3917.4017.3917.4017.40500
Apr 19, 202417.2017.2517.1917.2517.252,848
Apr 18, 202417.4517.4517.4517.4517.453,800
Apr 17, 202417.3017.3017.2517.2517.251,256
Apr 16, 202417.2017.3017.2017.3017.304,594
Apr 15, 202417.2217.2717.2217.2517.251,479
Apr 12, 202417.4317.4517.4317.4517.454,100
Apr 11, 202417.4317.4317.4317.4317.43100
Apr 10, 202417.4517.4517.4517.4517.45620
Apr 09, 202417.6017.6017.4517.4517.45300
Apr 08, 202417.4917.6017.4517.4817.482,400
Apr 05, 202417.5017.5017.4017.4017.401,120
Apr 04, 202417.3617.3817.3617.3817.38600
Apr 03, 202417.2017.2617.2017.2617.26500
Apr 02, 202417.2317.3117.2317.2417.242,740
Apr 01, 202417.1117.2017.1117.2017.201,880
Mar 28, 202417.3317.3317.2317.2317.23950
Mar 27, 202417.3517.3517.3517.3517.35500
Mar 27, 20240.15 Dividend
Mar 26, 202417.5017.5017.3517.3517.202,050
Mar 25, 202417.3017.3517.2517.3417.19890
Mar 22, 202417.3017.3017.3017.3017.15200
Mar 21, 202417.2517.2617.2517.2517.10520
Mar 20, 202417.2017.2017.2017.2017.05500
Mar 19, 202417.2517.2517.1817.2517.10797
Mar 18, 202417.3117.3117.2817.3017.15558
Mar 15, 202417.3417.3617.2517.2517.101,310
Mar 14, 202417.3317.3317.3317.3317.18-
Mar 13, 202417.4817.4817.3317.3317.18900
Mar 12, 202417.3117.5017.3017.4917.343,500
Mar 11, 202417.3017.3017.2517.2517.101,400
Mar 08, 202417.5017.5017.3717.3717.22560
Mar 07, 202417.4217.4617.3717.4617.317,100
Mar 06, 202417.4317.4517.4217.4217.275,700
Mar 05, 202417.5217.5217.3117.4317.284,150
Mar 04, 202417.2917.3917.2717.3317.181,001
Mar 01, 202417.3817.4017.3817.4017.25400
Feb 29, 202417.4017.4017.3017.3017.151,272
Feb 28, 202417.5317.5317.5317.5317.38-
Feb 28, 20240.15 Dividend
Feb 27, 202417.4917.5317.3717.5317.231,050
Feb 26, 202417.4517.4617.4517.4617.16821
Feb 23, 202417.4717.4717.3517.3517.05300
Feb 22, 202417.3217.4517.3217.3917.092,349
Feb 21, 202417.1517.2817.1517.2816.981,300
Feb 20, 202417.2417.2517.1717.2116.921,500
Feb 16, 202417.1017.1016.9917.0916.802,030
Feb 15, 202417.2517.2517.0717.0716.78890
Feb 14, 202417.1017.2217.1017.2016.911,287
Feb 13, 202416.9117.2016.9117.1016.811,190
Feb 12, 202417.0517.1116.9116.9116.622,254
Feb 09, 202417.0017.0117.0017.0116.72701
Feb 08, 202417.0717.1016.9917.0016.712,220
Feb 07, 202416.9917.1316.9917.1316.84960
Feb 06, 202417.2217.2217.2217.2216.93300
Feb 05, 202417.0017.2417.0017.2416.94217
Feb 02, 202416.7016.8316.7016.8316.541,401
Feb 01, 202416.8716.8716.3616.7516.468,889
Jan 31, 202417.0017.2517.0017.2516.952,500
Jan 30, 202416.9516.9616.9016.9016.612,001
Jan 30, 20240.15 Dividend
Jan 29, 202417.0017.0017.0017.0016.56100
Jan 26, 202416.8216.9916.8216.9916.551,540
Jan 25, 202416.9916.9916.6316.6316.202,400
Jan 24, 202416.4816.7516.4816.7516.321,270
Jan 23, 202416.7016.7016.4216.4216.001,954
Jan 22, 202416.8016.8016.7016.7016.271,100
Jan 19, 202416.6116.8016.5516.5516.121,353
Jan 18, 202416.5916.7016.5916.7016.27210
Jan 17, 202416.5516.6016.5516.6016.171,130
Jan 16, 202416.8016.8016.8016.8016.37-
Jan 15, 202416.5216.8016.5216.8016.371,000
Jan 12, 202416.5016.5416.2516.5416.113,700
Jan 11, 202416.3116.3116.2616.3015.881,800
Jan 10, 202417.0517.0515.8716.2515.8313,359
Jan 09, 202416.8017.0316.4517.0316.5916,050
Jan 08, 202416.7916.7916.7916.7916.36433
Jan 05, 202416.6516.7916.6516.7916.36760
Jan 04, 202416.6416.6516.6416.6516.221,600
Jan 03, 202416.6016.6016.5916.5916.16910
Jan 02, 202416.6316.6316.5016.5016.071,230
Dec 29, 202316.4516.5016.4516.5016.071,200
Dec 28, 202316.6816.6816.6816.6816.25214
Dec 28, 20230.15 Dividend
Dec 27, 202316.5416.5416.4516.4515.881,250
Dec 22, 202316.4616.4616.4016.4015.831,100
Dec 21, 202316.5316.5316.4016.4015.83711
Dec 20, 202316.3516.3716.3516.3715.801,500
Dec 19, 202316.5116.5116.3516.3515.781,117
Dec 18, 202316.6716.6816.5116.5115.942,000
Dec 15, 202316.6316.6316.5516.5515.98700
Dec 14, 202316.5116.5916.5016.5115.942,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...