Canada Markets close in 56 mins

Bombardier Inc. (BBD-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
17.50+0.10 (+0.57%)
As of 01:33PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202217.4517.5017.4017.5017.509,786
Nov 25, 202217.3817.4417.3517.4017.406,551
Nov 24, 202217.5917.5917.3817.4017.403,219
Nov 23, 202217.5017.5017.5017.5017.502,050
Nov 22, 202217.5517.5517.5517.5517.551,077
Nov 21, 202217.6217.6317.5517.5517.553,138
Nov 18, 202217.4517.6517.4517.6017.60968
Nov 17, 202217.3717.4017.3717.4017.402,003
Nov 16, 202217.5017.5017.5017.5017.50900
Nov 15, 202217.4217.7017.3017.7017.702,444
Nov 14, 202217.5017.5017.4517.4517.453,300
Nov 11, 202217.6817.6817.3217.4917.493,103
Nov 10, 202217.6217.6517.4117.4117.413,286
Nov 09, 202217.4517.4517.2017.4017.401,775
Nov 08, 202217.5117.5817.1117.5817.582,922
Nov 07, 202217.8817.8817.1317.5017.504,407
Nov 04, 202217.5717.9417.3517.6517.652,241
Nov 03, 202217.6017.8017.6017.8017.801,200
Nov 02, 202217.9617.9617.8117.9017.901,901
Nov 01, 202217.8018.0017.5217.8017.8016,033
Oct 31, 202218.0918.1017.8517.8517.855,818
Oct 28, 202218.0018.1018.0018.1018.103,806
Oct 27, 202217.6018.0417.6018.0418.045,550
Oct 26, 202217.0517.6017.0517.3017.309,770
Oct 25, 202216.8617.1016.7517.0017.007,342
Oct 24, 202217.1017.2016.6216.9216.924,155
Oct 21, 202217.0017.0516.9117.0517.051,218
Oct 20, 202217.2517.2516.8017.1017.108,745
Oct 19, 202216.8017.2516.8017.2517.255,633
Oct 18, 202216.6516.8016.5616.8016.8012,724
Oct 17, 202216.5316.5316.2516.4916.495,903
Oct 14, 202216.9016.9516.4216.5316.537,478
Oct 13, 202216.3216.9416.3216.9416.9410,772
Oct 12, 202217.5517.6017.3917.4017.402,458
Oct 11, 202217.6017.7017.4817.5517.557,346
Oct 07, 202217.9918.0017.5217.5217.525,915
Oct 06, 202217.4418.0017.4418.0018.008,220
Oct 05, 202217.4917.4917.2117.2117.214,503
Oct 04, 202217.4717.4717.0017.3117.3117,780
Oct 03, 202217.5017.5017.3017.5017.504,525
Sept 30, 202217.5017.5017.4017.5017.5011,853
Sept 29, 202217.6017.6017.5517.6017.601,068
Sept 28, 202217.9017.9017.9017.9017.90125
Sept 27, 202217.5717.7917.5517.5517.553,700
Sept 26, 202217.8018.0017.4517.4517.456,214
Sept 23, 202218.2618.2617.7317.8017.806,951
Sept 22, 202217.9117.9117.9117.9117.911,400
Sept 21, 202218.1118.1117.8117.9517.956,502
Sept 20, 202218.3918.3918.2718.2718.27238
Sept 19, 202218.1918.4018.1918.3918.399,205
Sept 16, 202218.0718.1518.0218.1518.154,971
Sept 15, 202218.1218.1218.0518.0518.052,400
Sept 14, 202218.1418.1418.1418.1418.14400
Sept 13, 202218.0618.1018.0018.0018.002,631
Sept 12, 202218.1018.1018.0018.1018.103,730
Sept 09, 202217.9718.0517.9018.0518.0511,085
Sept 08, 202218.0018.0017.6617.9017.907,703
Sept 07, 202217.9717.9917.9517.9517.953,429
Sept 06, 202217.7117.7117.5517.5517.551,700
Sept 02, 202217.9717.9717.7217.8517.851,800
Sept 01, 202217.9017.9017.7017.7017.704,740
Aug 31, 202217.5518.1017.5518.0518.055,344
Aug 30, 202217.7517.7517.7517.7517.75720
Aug 29, 202217.8017.8017.7017.7017.706,100
Aug 26, 202217.9617.9617.7517.8017.803,555
Aug 25, 202218.0018.0517.7917.8017.8020,520
Aug 24, 202217.8218.0517.7918.0018.0010,235
Aug 23, 202218.0518.0517.8017.8017.802,810
Aug 22, 202217.9518.1417.9518.1418.143,624
Aug 19, 202218.2018.2218.0018.0618.064,195
Aug 18, 202217.9918.2417.9918.2418.242,203
Aug 17, 202217.7218.2317.6117.9417.9410,595
Aug 16, 202217.7317.9517.7317.9517.953,629
Aug 15, 202217.9917.9917.7017.7117.715,367
Aug 12, 202217.7917.8017.7917.8017.803,818
Aug 11, 202217.4217.7917.4217.7917.795,457
Aug 10, 202217.6517.7517.6517.7017.702,766
Aug 09, 202217.5117.7217.5017.7217.723,290
Aug 08, 202217.5317.6717.3517.6717.674,695
Aug 05, 202217.5417.6317.5017.6317.639,383
Aug 04, 202217.2617.5517.2617.5417.544,900
Aug 03, 202217.2717.5417.2117.2917.295,976
Aug 02, 202217.3917.4917.2117.4917.492,325
Jul 29, 202217.4517.5017.2017.2117.214,167
Jul 28, 202217.2817.5617.2217.4917.4910,255
Jul 27, 202217.2817.2817.2017.2017.20441
Jul 26, 202217.3517.3517.2917.2917.292,932
Jul 25, 202217.0017.1017.0017.0517.052,225
Jul 22, 202217.3617.3617.3617.3617.362,109
Jul 21, 202217.5217.5717.3617.3617.365,100
Jul 20, 202217.4917.5117.4817.5117.512,270
Jul 19, 202217.1117.4517.1117.4517.452,925
Jul 18, 202217.0117.1016.8717.0617.068,868
Jul 15, 202216.9017.0016.9017.0017.002,450
Jul 14, 202217.1617.1616.8116.8116.817,886
Jul 13, 202217.3617.6717.1617.5917.593,181
Jul 12, 202217.6517.6517.5117.6017.602,207
Jul 11, 202217.5917.6517.5917.6317.6313,300
Jul 08, 202217.1017.5017.0117.5017.5011,188
Jul 07, 202217.2417.3017.1617.1617.165,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...