Canada markets close in 2 hours 55 minutes

Bombardier Inc. (BBD-PD.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.74+0.01 (+0.05%)
As of 10:56AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202419.5219.7419.5219.7419.74200
Apr 15, 202419.7319.7319.7319.7319.73100
Apr 12, 202419.8519.8519.8519.8519.85804,247
Apr 12, 20240.28675 Dividend
Apr 11, 202419.8419.8519.8419.8519.562,750
Apr 10, 202419.9319.9319.9319.9319.64-
Apr 09, 202419.9319.9319.9319.9319.64150
Apr 08, 202419.5019.7519.4519.7519.461,801
Apr 05, 202419.0119.6519.0119.6519.373,600
Apr 04, 202419.3319.3519.3319.3519.07300
Apr 03, 202419.2019.2219.1519.1518.871,400
Apr 02, 202418.3519.0018.3519.0018.733,125
Apr 01, 202418.7018.7018.7018.7018.43-
Mar 28, 202418.7018.7018.7018.7018.43-
Mar 27, 202418.7018.7018.7018.7018.43100
Mar 26, 202418.8118.8118.8118.8118.54-
Mar 25, 202418.6018.8118.6018.8118.54750
Mar 22, 202418.8118.8118.8118.8118.54-
Mar 21, 202418.8118.8118.8118.8118.54-
Mar 20, 202418.8118.8118.8118.8118.54-
Mar 19, 202418.8118.8118.8118.8118.54-
Mar 18, 202418.9018.9818.8118.8118.54700
Mar 15, 202418.7018.7018.4918.6918.422,150
Mar 14, 202418.7218.8518.7218.8018.53600
Mar 13, 202419.0019.0018.9018.9018.63800
Mar 12, 202418.8519.0518.8518.9518.681,071
Mar 11, 202419.0519.0519.0519.0518.77-
Mar 08, 202419.0519.0519.0519.0518.77150
Mar 07, 202419.3019.3019.3019.3019.02-
Mar 06, 202419.3219.3219.3019.3019.021,000
Mar 05, 202419.0019.5019.0019.5019.221,750
Mar 04, 202419.0119.4019.0119.4019.122,600
Mar 01, 202419.3719.3719.3719.3719.09-
Feb 29, 202419.1719.3719.1719.3719.09200
Feb 28, 202419.4919.4919.4919.4919.21-
Feb 27, 202419.4919.4919.4919.4919.21-
Feb 26, 202419.6119.6119.4919.4919.21200
Feb 23, 202419.0319.4518.8019.4419.165,900
Feb 22, 202419.4119.4519.4019.4519.172,200
Feb 21, 202419.4919.4919.4919.4919.21-
Feb 20, 202419.4919.4919.4919.4919.21-
Feb 16, 202419.5019.7919.1019.4919.2111,701
Feb 15, 202419.0020.0019.0020.0019.715,400
Feb 14, 202419.3419.3419.3419.3419.06-
Feb 13, 202419.3419.3419.3419.3419.06-
Feb 12, 202418.8019.3418.5219.3419.066,702
Feb 09, 202419.0519.0519.0019.0018.73770
Feb 08, 202419.4019.4019.0019.1618.881,150
Feb 07, 202419.7719.7719.7719.7719.48-
Feb 06, 202419.7719.7719.7719.7719.48-
Feb 05, 202419.7719.7719.7719.7719.48-
Feb 02, 202419.7719.7719.7719.7719.48-
Feb 01, 202419.8019.8819.3019.7719.483,800
Jan 31, 202419.8020.1619.8020.0919.80400
Jan 30, 202419.8020.2219.6020.2219.931,950
Jan 29, 202419.8020.3819.5820.0019.711,851
Jan 26, 202420.2020.2020.2020.2019.91-
Jan 25, 202419.8420.2019.7520.2019.912,200
Jan 24, 202420.1320.1520.1320.1419.851,000
Jan 23, 202419.5020.3819.5020.1019.813,221
Jan 22, 202419.5819.9319.5319.9119.623,001
Jan 19, 202418.5019.4018.5019.4019.123,000
Jan 18, 202417.7118.6217.7118.6218.351,920
Jan 17, 202417.6917.7117.6917.7117.451,200
Jan 16, 202417.3917.4917.3917.4917.24500
Jan 15, 202417.1817.2217.1817.2116.961,250
Jan 12, 202417.4017.5017.2017.4917.247,575
Jan 11, 202418.1418.1418.1418.1417.88-
Jan 11, 20240.28675 Dividend
Jan 10, 202417.9118.2817.0318.1417.605,876
Jan 09, 202417.9518.2917.9518.2917.74872
Jan 08, 202419.1819.1817.9018.1017.5615,700
Jan 05, 202419.4519.4519.2619.4018.821,800
Jan 04, 202419.8119.8119.8019.8019.21600
Jan 03, 202420.1420.1420.1420.1419.54-
Jan 02, 202420.1420.1420.1420.1419.54-
Dec 29, 202320.1020.1919.8520.1419.541,807
Dec 28, 202320.2020.3920.1720.3919.78800
Dec 27, 202320.1120.3920.1120.3319.72800
Dec 22, 202320.0020.3719.8020.3719.765,650
Dec 21, 202320.3320.3320.3320.3319.72-
Dec 20, 202320.1520.3320.0520.3319.722,350
Dec 19, 202320.2520.2520.2520.2519.64-
Dec 18, 202320.2520.2520.2520.2519.64300
Dec 15, 202320.0120.2520.0120.2519.641,400
Dec 14, 202320.2520.2520.2520.2519.641,200
Dec 13, 202320.2420.3520.2420.3519.74600
Dec 12, 202320.4420.4420.4420.4419.83-
Dec 11, 202320.4420.4420.4420.4419.83-
Dec 08, 202319.9020.4419.9020.4419.831,457
Dec 07, 202320.2520.2520.2520.2519.64-
Dec 06, 202320.2320.2520.2320.2519.641,200
Dec 05, 202320.1020.1020.1020.1019.50-
Dec 04, 202320.1020.1020.1020.1019.50100
Dec 01, 202320.0520.0520.0520.0519.451,000
Nov 30, 202319.9920.3419.9920.0519.456,900
Nov 29, 202319.7119.9919.7119.9919.39701
Nov 28, 202319.8119.9819.8119.9419.341,800
Nov 27, 202319.7520.0019.7519.9819.383,800
Nov 24, 202319.9619.9619.9619.9619.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...