Canada markets closed

Bombardier Inc. (BBD-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.75+0.01 (+0.06%)
At close: 03:08PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202419.1119.1118.7518.7518.753,881
Apr 12, 20240.390625 Dividend
Apr 11, 202419.2519.3019.1319.1318.7410,399
Apr 10, 202419.2519.6019.2519.2518.868,217
Apr 09, 202418.9619.0518.9019.0518.661,783
Apr 08, 202418.8019.9018.7918.9618.5736,494
Apr 05, 202418.7418.7718.7018.7018.324,703
Apr 04, 202418.5718.8018.5718.6718.291,654
Apr 03, 202418.7518.7518.5618.6518.274,075
Apr 02, 202418.7718.7818.6518.7018.3211,146
Apr 01, 202418.6118.7518.6118.7518.376,825
Mar 28, 202418.7818.7818.7818.7818.40469
Mar 27, 202418.6018.7418.6018.6518.2717,306
Mar 26, 202418.7518.7518.5818.5818.201,808
Mar 25, 202418.7518.7518.6518.6518.27463
Mar 22, 202418.6118.6218.6018.6018.222,034
Mar 21, 202418.7018.7018.5818.5818.201,059
Mar 20, 202418.6018.8018.6018.8018.421,521
Mar 19, 202418.5018.6018.5018.5518.173,883
Mar 18, 202418.4018.4918.4018.4918.11945
Mar 15, 202418.2518.2518.2518.2517.881,017
Mar 14, 202418.3818.4218.1618.2017.834,051
Mar 13, 202418.2518.3618.2518.3017.932,780
Mar 12, 202418.2518.3318.1718.2117.842,215
Mar 11, 202418.3918.6017.8518.2517.8821,955
Mar 08, 202418.5118.5118.4918.5018.124,321
Mar 07, 202418.8018.8018.6318.6318.256,097
Mar 06, 202418.9418.9418.7118.7118.333,788
Mar 05, 202418.7518.9918.7518.9918.60915
Mar 04, 202418.8018.8818.7618.7618.383,202
Mar 01, 202418.7718.8018.7718.8018.421,800
Feb 29, 202418.6418.7918.6318.7518.372,307
Feb 28, 202418.6818.6818.6618.6618.282,000
Feb 27, 202418.6718.7718.6618.7018.322,647
Feb 26, 202418.6418.7718.6318.6618.283,285
Feb 23, 202418.7018.8018.6418.6418.261,982
Feb 22, 202418.7418.7418.6518.6518.276,157
Feb 21, 202418.5518.6518.5518.6518.271,805
Feb 20, 202418.5718.7018.5718.6818.305,268
Feb 16, 202418.4118.5718.4118.5518.172,575
Feb 15, 202418.3918.3918.3818.3818.00351
Feb 14, 202418.3018.3818.3018.3818.001,361
Feb 13, 202418.3018.3518.2818.2817.912,308
Feb 12, 202418.3318.4018.3218.3217.952,412
Feb 09, 202418.2118.3318.1518.3317.963,270
Feb 08, 202418.1618.3218.1518.2817.915,600
Feb 07, 202418.1118.1518.1118.1317.762,606
Feb 06, 202418.2618.2618.2018.2217.851,845
Feb 05, 202418.1418.2618.1018.1017.739,165
Feb 02, 202418.2418.3618.1218.2017.836,574
Feb 01, 202418.2118.3018.2018.3017.938,277
Jan 31, 202418.2718.3618.0918.2017.834,241
Jan 30, 202418.2518.2718.2018.2017.831,270
Jan 29, 202418.2518.2718.1618.2717.904,485
Jan 26, 202418.1518.2718.1518.2417.871,476
Jan 25, 202418.2118.2118.0518.0617.695,661
Jan 24, 202418.3118.3118.2318.2717.902,369
Jan 23, 202418.1518.2818.1518.2717.902,525
Jan 22, 202418.4018.4018.0018.0417.6712,656
Jan 19, 202418.1618.4018.1218.4018.023,355
Jan 18, 202418.2618.3918.2518.2617.897,307
Jan 17, 202418.1518.2518.1518.2517.88635
Jan 16, 202418.3018.3018.1018.1017.734,296
Jan 15, 202418.5518.5518.3218.3517.983,784
Jan 12, 202418.6518.6618.3618.5018.127,458
Jan 11, 202418.8018.8018.6518.7818.4011,320
Jan 11, 20240.390625 Dividend
Jan 10, 202419.0519.3718.9019.1918.4217,021
Jan 09, 202418.9019.0018.8519.0018.2320,257
Jan 08, 202418.8518.9018.8418.9018.1412,382
Jan 05, 202418.5618.9018.5618.8518.0920,522
Jan 04, 202418.5018.6518.5018.6517.905,334
Jan 03, 202418.6518.6518.4218.5217.776,087
Jan 02, 202418.4418.5518.4418.5517.807,157
Dec 29, 202318.4118.4618.3518.4417.701,715
Dec 28, 202318.2018.4518.2018.4017.665,518
Dec 27, 202317.9518.2517.9518.2317.499,489
Dec 22, 202318.0718.1918.0718.1917.464,201
Dec 21, 202318.1018.1017.9518.0917.361,339
Dec 20, 202317.8018.0017.6017.9517.2311,300
Dec 19, 202317.8017.8517.8017.8017.08500
Dec 18, 202317.9618.0017.8017.8017.083,374
Dec 15, 202317.7017.9317.7017.8517.131,983
Dec 14, 202317.7517.8517.7017.7517.033,110
Dec 13, 202317.6017.7017.6017.7016.994,333
Dec 12, 202317.7117.7117.6117.6516.943,405
Dec 11, 202317.8917.8917.7017.7117.006,944
Dec 08, 202317.6817.8617.6817.8317.111,020
Dec 07, 202317.6417.8717.6417.7517.032,003
Dec 06, 202317.5617.9917.5617.7617.0411,221
Dec 05, 202317.4517.5417.4517.5416.832,043
Dec 04, 202317.5917.5917.3017.4316.731,265
Dec 01, 202317.2717.5017.2717.5016.791,592
Nov 30, 202317.4117.4117.4117.4116.71183
Nov 29, 202317.3217.4517.3217.3416.641,301
Nov 28, 202317.5017.5017.4017.4516.752,132
Nov 27, 202317.4217.8917.0117.6116.904,915
Nov 24, 202317.3517.4917.3517.4116.711,174
Nov 23, 202317.3517.3517.3517.3516.65400
Nov 22, 202317.3017.3817.2617.2616.561,476
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...