Canada Markets closed

Bombardier Inc. (BBD-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.90+0.02 (+0.11%)
At close: 03:57PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202318.8518.9418.8518.9018.902,283
Mar 30, 202318.9018.9318.8818.8818.882,522
Mar 29, 202318.8118.9018.7218.7218.724,098
Mar 28, 202318.6818.8618.6518.8218.826,953
Mar 27, 202318.3618.7018.3218.6818.6815,796
Mar 24, 202318.2518.2818.0518.1518.158,644
Mar 23, 202317.8218.3017.8218.2218.2210,899
Mar 22, 202317.7317.9817.7317.9817.988,635
Mar 21, 202318.0418.0417.8118.0018.003,130
Mar 20, 202317.6917.9017.6917.9017.902,110
Mar 17, 202318.2018.3417.7117.8517.857,254
Mar 16, 202318.1818.3718.0218.0618.067,820
Mar 15, 202318.0118.0217.6417.8917.898,311
Mar 14, 202318.4018.4018.1518.1518.151,014
Mar 13, 202318.4918.5018.2518.2518.251,076
Mar 10, 202318.1718.4018.1718.4018.404,366
Mar 09, 202318.4018.4018.2718.4018.401,070
Mar 08, 202318.3118.4018.3018.3018.305,339
Mar 07, 202318.3618.4018.2818.2818.287,288
Mar 06, 202318.4218.5018.4018.4018.402,943
Mar 03, 202318.3818.5018.3818.5018.506,573
Mar 02, 202318.4518.5018.4518.4518.457,304
Mar 01, 202318.5018.5018.5018.5018.506,301
Feb 28, 202318.5018.5018.4518.4518.456,007
Feb 27, 202318.7018.7018.5018.5018.5011,484
Feb 24, 202318.6918.7018.6518.6918.695,721
Feb 23, 202318.7018.7018.6218.6518.653,252
Feb 22, 202318.6118.7018.6118.6318.633,177
Feb 21, 202318.7018.7018.5518.6118.618,445
Feb 17, 202318.7518.7518.6018.7018.7014,922
Feb 16, 202318.8718.9018.7518.7518.751,216
Feb 15, 202318.8018.8418.8018.8418.84455
Feb 14, 202318.8218.8518.8018.8018.802,474
Feb 13, 202318.9418.9418.8518.8518.852,575
Feb 10, 202318.8518.9418.8018.9418.942,581
Feb 09, 202318.9018.9518.9018.9518.958,629
Feb 08, 202318.8018.8018.7618.7618.763,344
Feb 07, 202318.9418.9518.7618.7718.772,744
Feb 06, 202318.9318.9318.4518.9218.9214,473
Feb 03, 202318.9918.9918.5018.7118.717,129
Feb 02, 202318.9418.9518.8118.9518.956,568
Feb 01, 202318.8018.8018.6318.8018.8015,205
Jan 31, 202318.9518.9518.7018.7018.702,290
Jan 30, 202319.0019.0018.8318.8518.851,430
Jan 27, 202318.9419.0018.8218.8218.826,509
Jan 26, 202318.9418.9518.8118.9518.952,000
Jan 25, 202318.7519.0018.7518.9518.953,255
Jan 24, 202318.7518.9018.7018.7518.751,250
Jan 23, 202319.0019.3518.5018.7818.7823,386
Jan 20, 202318.8919.0018.8419.0019.006,797
Jan 19, 202318.5618.6918.4118.6918.693,550
Jan 18, 202318.3518.5418.3518.5018.504,700
Jan 17, 202318.2118.4418.1518.3518.3511,019
Jan 16, 202318.3018.4118.2518.2518.253,910
Jan 13, 202318.1018.4018.0618.3018.306,812
Jan 12, 202318.2918.2918.0018.1518.1515,436
Jan 11, 202318.4018.4218.3318.3918.3911,783
Jan 10, 202318.4518.4518.3518.3518.3511,538
Jan 09, 202318.2518.3618.0218.3618.3610,408
Jan 06, 202318.3318.3418.2018.2518.256,594
Jan 05, 202318.3518.3518.3518.3518.352,200
Jan 04, 202318.1018.3018.1018.3018.305,260
Jan 03, 202318.2318.2317.7618.1018.102,533
Dec 30, 202217.8518.2317.8518.2318.237,758
Dec 29, 202217.9118.1317.7618.0018.005,057
Dec 28, 202217.7617.9017.7317.9017.903,807
Dec 23, 202217.7017.7517.7017.7517.755,466
Dec 22, 202217.8917.8917.7017.7017.702,663
Dec 21, 202217.9017.9017.6617.7517.753,007
Dec 20, 202217.9017.9017.8717.9017.903,031
Dec 19, 202217.6117.7017.6017.6517.656,758
Dec 16, 202217.6217.6217.6117.6117.61351
Dec 15, 202217.7217.7217.7017.7017.703,200
Dec 14, 202217.6817.7017.6717.7017.702,329
Dec 13, 202217.9017.9317.5717.6317.634,928
Dec 12, 202217.5517.7717.5017.7717.775,300
Dec 09, 202217.5617.6517.4717.6517.651,320
Dec 08, 202217.7717.7717.4617.4617.467,610
Dec 07, 202218.0018.0017.5017.7517.753,058
Dec 06, 202217.6118.0017.6018.0018.00430
Dec 05, 202217.7517.7517.7517.7517.751,486
Dec 02, 202217.7817.7817.6517.7017.701,180
Dec 01, 202217.6517.9017.6517.8517.857,303
Nov 30, 202217.5517.6517.5017.6517.652,426
Nov 29, 202217.5317.6017.4017.5117.512,318
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...