STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Bombardier Inc. (BDRAF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

43.11

+2.04

(+4.97%)

As of 11:24AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	43.11	43.11	43.11	43.11	43.11	150
Apr 22, 2024	41.07	41.07	41.07	41.07	41.07	-
Apr 19, 2024	41.07	41.07	41.07	41.07	41.07	-
Apr 18, 2024	41.06	41.07	41.06	41.07	41.07	400
Apr 17, 2024	41.73	41.73	41.73	41.73	41.73	500
Apr 16, 2024	41.84	41.84	41.69	41.69	41.69	300
Apr 15, 2024	41.90	41.90	41.53	41.53	41.53	600
Apr 12, 2024	42.98	42.98	42.44	42.44	42.44	200
Apr 11, 2024	43.60	43.60	43.60	43.60	43.60	-
Apr 10, 2024	43.60	43.60	43.60	43.60	43.60	200
Apr 09, 2024	43.26	44.84	43.26	44.84	44.84	1,700
Apr 08, 2024	43.97	43.97	43.97	43.97	43.97	-
Apr 05, 2024	43.97	43.97	43.97	43.97	43.97	400
Apr 04, 2024	43.74	43.74	43.48	43.48	43.48	200
Apr 03, 2024	41.52	41.52	41.52	41.52	41.52	500
Apr 02, 2024	40.96	40.96	40.67	40.67	40.67	2,200
Apr 01, 2024	42.33	42.33	42.21	42.21	42.21	400
Mar 28, 2024	42.85	42.85	42.64	42.64	42.64	2,200
Mar 27, 2024	42.72	42.72	42.72	42.72	42.72	-
Mar 26, 2024	41.97	42.72	41.97	42.72	42.72	2,000
Mar 25, 2024	43.65	43.65	43.65	43.65	43.65	1,000
Mar 22, 2024	43.65	43.65	43.65	43.65	43.65	300
Mar 21, 2024	44.06	44.06	43.79	43.79	43.79	600
Mar 20, 2024	43.44	44.19	43.44	44.19	44.19	600
Mar 19, 2024	42.63	42.89	42.63	42.89	42.89	800
Mar 18, 2024	40.98	41.93	40.98	41.93	41.93	1,500
Mar 15, 2024	39.92	39.92	39.92	39.92	39.92	-
Mar 14, 2024	39.92	39.92	39.92	39.92	39.92	200
Mar 13, 2024	39.90	39.90	39.90	39.90	39.90	300
Mar 12, 2024	39.40	39.50	39.40	39.50	39.50	800
Mar 11, 2024	39.00	39.00	39.00	39.00	39.00	-
Mar 08, 2024	39.00	39.00	39.00	39.00	39.00	-
Mar 07, 2024	39.50	39.50	39.00	39.00	39.00	600
Mar 06, 2024	38.51	39.16	38.51	39.16	39.16	2,600
Mar 05, 2024	37.35	37.50	37.35	37.50	37.50	600
Mar 04, 2024	36.92	36.92	36.92	36.92	36.92	500
Mar 01, 2024	36.93	36.93	36.92	36.92	36.92	1,200
Feb 29, 2024	35.94	35.94	35.94	35.94	35.94	300
Feb 28, 2024	35.02	35.10	34.58	34.58	34.58	700
Feb 27, 2024	36.60	36.60	36.60	36.60	36.60	400
Feb 26, 2024	36.60	36.60	36.60	36.60	36.60	400
Feb 23, 2024	36.44	36.60	36.44	36.60	36.60	1,000
Feb 22, 2024	37.68	37.68	37.68	37.68	37.68	300
Feb 21, 2024	37.68	37.68	37.68	37.68	37.68	300
Feb 20, 2024	39.00	39.35	39.00	39.35	39.35	400
Feb 16, 2024	38.89	39.00	38.89	39.00	39.00	600
Feb 15, 2024	38.50	38.68	38.50	38.68	38.68	1,400
Feb 14, 2024	36.13	37.00	36.13	37.00	37.00	1,600
Feb 13, 2024	36.37	36.37	34.78	34.78	34.78	900
Feb 12, 2024	35.53	36.50	35.53	36.50	36.50	600
Feb 09, 2024	34.37	35.98	34.37	35.98	35.98	1,000
Feb 08, 2024	36.36	36.36	33.37	33.50	33.50	2,900
Feb 07, 2024	38.46	38.58	38.46	38.58	38.58	400
Feb 06, 2024	38.93	38.93	38.51	38.62	38.62	600
Feb 05, 2024	37.73	38.03	37.31	37.95	37.95	900
Feb 02, 2024	37.34	37.48	37.34	37.48	37.48	1,800
Feb 01, 2024	36.79	37.76	36.79	37.72	37.72	1,100
Jan 31, 2024	37.20	37.20	37.03	37.03	37.03	400
Jan 30, 2024	37.52	37.61	37.52	37.61	37.61	500
Jan 29, 2024	37.66	37.66	37.57	37.57	37.57	900
Jan 26, 2024	37.86	37.86	37.22	37.29	37.29	700
Jan 25, 2024	37.60	37.60	37.60	37.60	37.60	1,100
Jan 24, 2024	36.55	36.55	36.18	36.18	36.18	3,200
Jan 23, 2024	36.50	36.50	36.50	36.50	36.50	200
Jan 22, 2024	37.33	37.33	36.57	36.57	36.57	300
Jan 19, 2024	38.73	38.90	38.73	38.75	38.75	600
Jan 18, 2024	39.19	39.19	39.19	39.19	39.19	-
Jan 17, 2024	39.19	39.19	39.19	39.19	39.19	-
Jan 16, 2024	39.19	39.19	39.19	39.19	39.19	600
Jan 12, 2024	40.16	40.16	39.19	39.19	39.19	600
Jan 11, 2024	40.90	40.90	40.90	40.90	40.90	200
Jan 10, 2024	41.06	41.12	41.06	41.12	41.12	700
Jan 09, 2024	40.85	42.10	40.85	41.86	41.86	1,600
Jan 08, 2024	38.44	40.40	38.44	40.40	40.40	1,400
Jan 05, 2024	38.43	38.43	38.36	38.43	38.43	600
Jan 04, 2024	38.05	38.59	38.05	38.59	38.59	1,000
Jan 03, 2024	38.06	38.06	38.06	38.06	38.06	100
Jan 02, 2024	39.39	39.39	39.39	39.39	39.39	400
Dec 29, 2023	39.39	39.39	39.39	39.39	39.39	-
Dec 28, 2023	39.39	39.39	39.39	39.39	39.39	-
Dec 27, 2023	39.39	39.39	39.39	39.39	39.39	-
Dec 26, 2023	39.39	39.39	39.39	39.39	39.39	-
Dec 22, 2023	39.39	39.39	39.39	39.39	39.39	200
Dec 21, 2023	38.68	38.68	38.68	38.68	38.68	-
Dec 20, 2023	38.68	38.68	38.68	38.68	38.68	1,300
Dec 19, 2023	37.22	37.22	37.22	37.22	37.22	-
Dec 18, 2023	38.25	38.25	37.22	37.22	37.22	1,000
Dec 15, 2023	39.19	39.19	38.96	38.96	38.96	200
Dec 14, 2023	39.35	39.97	39.35	39.97	39.97	800
Dec 13, 2023	35.95	37.59	35.95	37.59	37.59	1,200
Dec 12, 2023	35.10	35.10	35.10	35.10	35.10	-
Dec 11, 2023	35.10	35.10	35.10	35.10	35.10	-
Dec 08, 2023	35.10	35.10	35.10	35.10	35.10	-
Dec 07, 2023	35.10	35.10	35.10	35.10	35.10	-
Dec 06, 2023	35.10	35.10	35.10	35.10	35.10	-
Dec 05, 2023	35.10	35.10	35.10	35.10	35.10	300
Dec 04, 2023	36.29	36.29	36.29	36.29	36.29	-
Dec 01, 2023	36.45	36.45	36.29	36.29	36.29	600
Nov 30, 2023	34.75	34.75	34.75	34.75	34.75	400
Nov 29, 2023	34.56	34.75	34.56	34.75	34.75	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,041.84+169.88(+0.78%)

S&P 5005,074.54+63.94(+1.28%)

DOW38,512.23+272.25(+0.71%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.40+1.50(+1.83%)

Bitcoin CAD91,176.34+252.98(+0.28%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Bombardier Inc. (BDRAF)

S&P/TSX
22,041.84
+169.88(+0.78%)

S&P 500
5,074.54
+63.94(+1.28%)

DOW
38,512.23
+272.25(+0.71%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.40
+1.50(+1.83%)

Bitcoin CAD
91,176.34
+252.98(+0.28%)