Canada markets closed

Bombardier Inc. (BBD-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.35+0.25 (+1.24%)
At close: 03:41PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202420.2220.3520.2220.3520.353,511
Jul 25, 202420.1020.2419.9920.1020.1015,560
Jul 24, 202419.9920.0419.9920.0420.045,157
Jul 23, 202420.0020.0519.9919.9919.993,240
Jul 22, 202420.0820.1019.9719.9719.972,350
Jul 19, 202419.9820.0819.9720.0820.082,000
Jul 18, 202419.9820.0019.8619.9819.984,000
Jul 17, 202419.8620.0419.8019.8619.8629,649
Jul 16, 202419.7320.0019.7319.9819.985,600
Jul 15, 202420.0120.1519.6519.9019.9015,025
Jul 15, 20240.390625 Dividend
Jul 12, 202419.6520.3419.6520.3319.9437,001
Jul 11, 202419.5219.6419.5219.6019.223,041
Jul 10, 202419.3319.6019.3319.5019.135,940
Jul 09, 202419.3519.3619.3419.3518.983,346
Jul 08, 202419.5019.5019.1919.2018.834,799
Jul 05, 202419.3919.4719.3719.4719.102,673
Jul 04, 202419.2519.3019.2419.3018.9310,504
Jul 03, 202419.1519.1919.1519.1918.823,160
Jul 02, 202419.1019.1919.1019.1918.822,058
Jun 28, 202419.1519.2019.1019.1018.73900
Jun 27, 202419.0519.0519.0219.0218.65750
Jun 26, 202419.2419.2619.0219.0218.653,825
Jun 25, 202419.3019.3118.9818.9818.628,509
Jun 24, 202418.9719.1718.9719.0818.71667
Jun 21, 202419.0119.0218.9518.9518.5932,700
Jun 20, 202419.0019.0018.8718.9018.548,866
Jun 19, 202419.0019.0018.9018.9018.541,343
Jun 18, 202419.1819.1818.7518.7518.3910,958
Jun 17, 202419.0019.0719.0019.0718.703,703
Jun 14, 202419.0319.0319.0019.0018.634,432
Jun 13, 202419.2219.2318.9119.0018.633,300
Jun 12, 202418.9519.2018.9019.0218.6511,100
Jun 11, 202418.9518.9518.9018.9518.594,022
Jun 10, 202418.8618.9718.8618.9118.5522,522
Jun 07, 202418.9718.9918.9018.9018.544,840
Jun 06, 202418.9519.0018.9018.9518.598,405
Jun 05, 202418.9018.9518.9018.9518.594,122
Jun 04, 202418.9018.9018.8118.8518.492,300
Jun 03, 202419.0819.0819.0019.0018.631,623
May 31, 202419.0519.1018.5718.8018.4411,511
May 30, 202419.0719.1419.0119.0518.685,519
May 29, 202418.8218.8518.8018.8518.491,900
May 28, 202418.8618.9118.8018.8018.444,913
May 27, 202418.9518.9518.8318.8318.471,154
May 24, 202418.7518.9018.7518.8618.502,650
May 23, 202419.0019.0018.7518.7518.3921,501
May 22, 202418.8519.0018.8018.9818.6211,460
May 21, 202418.7018.8018.6518.8018.444,472
May 17, 202418.8018.8018.8018.8018.44725
May 16, 202418.6518.6518.6518.6518.291,647
May 15, 202418.7018.8018.6418.6918.334,080
May 14, 202418.6918.6918.6218.6918.331,550
May 13, 202418.6418.6418.6418.6418.28-
May 10, 202418.9018.9018.6218.6418.282,333
May 09, 202418.6618.8018.6418.8018.4410,652
May 08, 202418.5618.7018.5618.6518.295,910
May 07, 202418.5418.5918.5418.5918.235,300
May 06, 202418.4518.6018.4518.5018.146,550
May 03, 202418.3518.5918.3518.4318.084,386
May 02, 202418.4518.4918.3518.3618.019,645
May 01, 202418.4018.4118.2018.4018.055,340
Apr 30, 202418.2018.2118.1118.1317.783,740
Apr 29, 202418.2118.4518.2118.2517.902,250
Apr 26, 202418.3018.5418.0018.2517.9018,585
Apr 25, 202418.2018.3418.1618.3417.99940
Apr 24, 202418.2818.2818.2118.2117.862,193
Apr 23, 202418.1218.3318.1218.1617.812,486
Apr 22, 202418.2818.3317.9518.2017.8512,583
Apr 19, 202418.4518.6018.2318.3017.959,600
Apr 18, 202418.4318.6018.4218.5018.142,250
Apr 17, 202418.6418.6418.4218.4218.07503
Apr 16, 202418.5118.7018.4218.4518.107,648
Apr 15, 202418.7518.8518.7518.8518.49806
Apr 12, 202419.1119.1118.7518.7518.393,881
Apr 12, 20240.390625 Dividend
Apr 11, 202419.2519.3019.1319.1318.3810,399
Apr 10, 202419.2519.6019.2519.2518.498,217
Apr 09, 202418.9619.0518.9019.0518.301,783
Apr 08, 202418.8019.9018.7918.9618.2236,494
Apr 05, 202418.7418.7718.7018.7017.974,703
Apr 04, 202418.5718.8018.5718.6717.941,654
Apr 03, 202418.7518.7518.5618.6517.924,075
Apr 02, 202418.7718.7818.6518.7017.9711,146
Apr 01, 202418.6118.7518.6118.7518.016,825
Mar 28, 202418.7818.7818.7818.7818.04469
Mar 27, 202418.6018.7418.6018.6517.9217,306
Mar 26, 202418.7518.7518.5818.5817.851,808
Mar 25, 202418.7518.7518.6518.6517.92463
Mar 22, 202418.6118.6218.6018.6017.872,034
Mar 21, 202418.7018.7018.5818.5817.851,059
Mar 20, 202418.6018.8018.6018.8018.061,521
Mar 19, 202418.5018.6018.5018.5517.823,883
Mar 18, 202418.4018.4918.4018.4917.76945
Mar 15, 202418.2518.2518.2518.2517.531,017
Mar 14, 202418.3818.4218.1618.2017.494,051
Mar 13, 202418.2518.3618.2518.3017.582,780
Mar 12, 202418.2518.3318.1718.2117.502,215
Mar 11, 202418.3918.6017.8518.2517.5321,955
Mar 08, 202418.5118.5118.4918.5017.774,321
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...