Canada markets open in 2 hours 48 minutes

Bird Construction Inc. (BDT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.30-0.35 (-3.63%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20229.539.569.289.309.30171,200
Jan. 20, 20229.619.699.579.659.65102,600
Jan. 19, 20229.809.839.659.659.6566,300
Jan. 18, 20229.799.799.619.759.7589,100
Jan. 17, 20229.709.799.669.749.7457,800
Jan. 14, 20229.649.669.549.659.6558,300
Jan. 13, 20229.699.709.579.679.6764,700
Jan. 12, 20229.799.829.579.659.65110,200
Jan. 11, 20229.569.769.569.709.7073,500
Jan. 10, 20229.709.709.439.619.61108,000
Jan. 07, 20229.699.709.539.709.7059,400
Jan. 06, 20229.709.709.509.599.59180,700
Jan. 05, 20229.839.879.579.689.6884,600
Jan. 04, 20229.909.909.789.839.8381,200
Dec. 31, 20219.899.899.739.829.8229,400
Dec. 30, 20219.859.899.799.799.7949,600
Dec. 30, 20210.033 Dividend
Dec. 29, 20219.779.909.759.839.8067,400
Dec. 24, 20219.809.809.679.789.7526,200
Dec. 23, 20219.609.789.589.769.7378,300
Dec. 22, 20219.539.569.499.509.4737,700
Dec. 21, 20219.509.639.509.559.5282,600
Dec. 20, 20219.339.419.169.419.38138,900
Dec. 17, 20219.389.499.319.479.44120,200
Dec. 16, 20219.589.629.439.439.4069,600
Dec. 15, 20219.449.559.319.539.5084,600
Dec. 14, 20219.659.679.429.509.4777,000
Dec. 13, 20219.929.929.609.749.71130,600
Dec. 10, 20219.659.749.659.719.6871,300
Dec. 09, 20219.659.779.659.689.6558,200
Dec. 08, 20219.779.789.669.679.6444,300
Dec. 07, 20219.689.849.689.739.7079,600
Dec. 06, 20219.619.759.479.629.5977,400
Dec. 03, 20219.809.809.479.549.51113,900
Dec. 02, 20219.499.869.499.719.68115,200
Dec. 01, 20219.599.679.469.499.46167,000
Nov. 30, 20219.709.709.109.479.44229,700
Nov. 29, 20219.989.989.649.769.73151,900
Nov. 29, 20210.033 Dividend
Nov. 26, 202110.0010.009.829.879.80157,200
Nov. 25, 202110.1310.2010.0410.0910.0230,100
Nov. 24, 202110.0010.1710.0010.1210.05104,900
Nov. 23, 202110.3210.3210.0610.1810.11150,900
Nov. 22, 202110.3410.5610.2710.2910.2287,500
Nov. 19, 202110.4210.5010.2810.3110.24105,000
Nov. 18, 202110.5110.5510.4610.5110.4458,800
Nov. 17, 202110.5010.6310.5010.5010.4376,400
Nov. 16, 202110.4710.5110.4210.4710.4045,400
Nov. 15, 202110.6210.6410.3610.5010.4389,000
Nov. 12, 202110.5810.6810.5310.5710.5069,000
Nov. 11, 202110.6510.6810.4110.5810.51111,300
Nov. 10, 202110.1610.7810.1610.5510.48387,000
Nov. 09, 202110.2010.2910.0610.1610.0985,400
Nov. 08, 202110.0210.2910.0210.2310.16155,400
Nov. 05, 202110.1910.269.9910.029.95185,400
Nov. 04, 202110.0710.229.9510.1710.10131,200
Nov. 03, 202110.0510.1410.0010.019.9492,500
Nov. 02, 202110.0410.059.9610.029.95112,900
Nov. 01, 202110.1410.159.9910.0810.0181,700
Oct. 29, 202110.1210.149.9610.0810.0183,100
Oct. 28, 202110.0310.149.8810.1410.07146,900
Oct. 28, 20210.033 Dividend
Oct. 27, 202110.4210.4210.0010.059.95142,800
Oct. 26, 202110.3710.5010.3310.4110.3188,500
Oct. 25, 202110.3610.3710.2610.3710.2791,000
Oct. 22, 202110.3810.4010.2910.3210.2299,000
Oct. 21, 202110.5010.5010.3410.4010.30133,100
Oct. 20, 202110.4010.5110.3110.4210.32115,100
Oct. 19, 202110.2210.4010.1010.4010.30169,000
Oct. 18, 202110.1110.2510.0910.1810.08110,300
Oct. 15, 202110.1510.2210.0710.1410.04122,400
Oct. 14, 20219.9810.059.9410.039.9363,000
Oct. 13, 20219.9410.019.899.949.8471,900
Oct. 12, 20219.909.959.829.929.82136,400
Oct. 08, 202110.0010.099.869.909.8096,600
Oct. 07, 20219.8210.009.809.979.87124,100
Oct. 06, 20219.659.769.489.769.66136,100
Oct. 05, 20219.719.789.589.769.66123,100
Oct. 04, 20219.879.909.659.699.59146,300
Oct. 01, 20219.829.959.769.909.80123,100
Sep. 30, 20219.959.969.849.849.7484,700
Sep. 29, 20219.899.969.849.919.8170,700
Sep. 28, 20219.9510.049.819.899.79117,900
Sep. 28, 20210.033 Dividend
Sep. 27, 202110.0110.059.8910.009.8789,300
Sep. 24, 20219.999.999.899.909.7792,200
Sep. 23, 202110.1110.1610.0010.009.8760,500
Sep. 22, 202110.0010.159.9710.079.94119,000
Sep. 21, 202110.0410.049.759.969.83129,800
Sep. 20, 20219.789.939.639.899.76246,100
Sep. 17, 202110.0810.309.9310.3010.16435,200
Sep. 16, 202110.1710.1710.0310.1310.0098,300
Sep. 15, 202110.2510.3510.1310.1710.04159,000
Sep. 14, 202110.2710.3310.1710.2210.08160,400
Sep. 13, 202110.2510.3010.1710.2010.07101,400
Sep. 10, 202110.2210.3510.1510.2510.11162,500
Sep. 09, 202110.2710.2810.1310.1510.0280,100
Sep. 08, 202110.2710.3210.0810.2610.12179,700
Sep. 07, 202110.1710.3810.1710.2710.13135,000
Sep. 03, 202110.1410.1910.0610.1510.02139,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...