STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Boeing falls after FAA launches new probe into company's 787 Dreamliner

Bird Construction Inc. (BIRDF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

14.80

+0.70

(+4.96%)

At close: 01:56PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	14.56	14.82	14.56	14.80	14.80	1,014
May 03, 2024	14.10	14.10	14.10	14.10	14.10	100
May 02, 2024	13.93	13.98	13.93	13.98	13.98	1,400
May 01, 2024	13.85	13.85	13.85	13.85	13.85	-
Apr 30, 2024	13.97	13.97	13.85	13.85	13.85	1,800
Apr 29, 2024	14.20	14.20	14.14	14.17	14.17	3,200
Apr 29, 2024	0.034 Dividend
Apr 26, 2024	14.02	14.02	14.00	14.00	13.97	1,000
Apr 25, 2024	14.00	14.00	14.00	14.00	13.97	-
Apr 24, 2024	14.00	14.00	14.00	14.00	13.97	500
Apr 23, 2024	13.74	13.74	13.74	13.74	13.71	6,100
Apr 22, 2024	13.60	13.74	13.52	13.74	13.71	300
Apr 19, 2024	13.52	13.55	13.52	13.55	13.52	400
Apr 18, 2024	13.23	13.37	13.11	13.22	13.19	14,400
Apr 17, 2024	13.46	13.48	13.27	13.30	13.27	7,700
Apr 16, 2024	13.48	13.48	13.26	13.31	13.28	7,800
Apr 15, 2024	13.46	13.46	13.46	13.46	13.43	100
Apr 12, 2024	13.68	13.68	13.46	13.46	13.43	800
Apr 11, 2024	13.99	13.99	13.99	13.99	13.96	100
Apr 10, 2024	13.89	13.89	13.81	13.81	13.78	700
Apr 09, 2024	14.18	14.18	14.05	14.05	14.02	300
Apr 08, 2024	14.14	14.14	14.12	14.12	14.09	300
Apr 05, 2024	13.90	13.90	13.90	13.90	13.87	200
Apr 04, 2024	13.75	13.75	13.75	13.75	13.72	1,100
Apr 03, 2024	13.67	13.67	13.67	13.67	13.64	300
Apr 02, 2024	13.65	13.81	13.65	13.81	13.78	5,700
Apr 01, 2024	13.67	13.67	13.62	13.62	13.59	400
Mar 28, 2024	13.75	13.75	13.75	13.75	13.72	-
Mar 27, 2024	13.75	13.75	13.75	13.75	13.72	100
Mar 27, 2024	0.034 Dividend
Mar 26, 2024	13.66	13.66	13.66	13.66	13.59	-
Mar 25, 2024	13.55	13.66	13.50	13.66	13.59	3,200
Mar 22, 2024	13.59	13.59	13.59	13.59	13.52	200
Mar 21, 2024	13.74	13.99	13.74	13.99	13.92	3,500
Mar 20, 2024	13.61	13.69	13.58	13.58	13.51	1,900
Mar 19, 2024	13.77	13.77	13.60	13.60	13.53	1,500
Mar 18, 2024	13.90	13.97	13.79	13.79	13.72	6,700
Mar 15, 2024	13.81	13.81	13.81	13.81	13.74	300
Mar 14, 2024	13.94	13.99	13.94	13.96	13.89	4,000
Mar 13, 2024	13.92	14.14	13.88	14.14	14.07	4,800
Mar 12, 2024	13.91	13.91	13.91	13.91	13.84	200
Mar 11, 2024	13.69	13.75	13.65	13.73	13.66	1,600
Mar 08, 2024	13.66	14.00	13.66	13.69	13.62	21,200
Mar 07, 2024	13.99	14.02	13.79	13.79	13.72	11,300
Mar 06, 2024	13.05	14.14	13.05	13.94	13.87	3,100
Mar 05, 2024	13.02	13.02	12.80	12.80	12.74	1,400
Mar 04, 2024	12.87	12.87	12.69	12.69	12.63	23,200
Mar 01, 2024	12.75	12.89	12.75	12.84	12.78	4,000
Feb 29, 2024	12.62	12.62	12.62	12.62	12.56	58,000
Feb 28, 2024	12.62	12.62	12.62	12.62	12.56	-
Feb 28, 2024	0.026 Dividend
Feb 27, 2024	12.69	12.69	12.62	12.62	12.53	300
Feb 26, 2024	12.50	12.50	12.50	12.50	12.41	100
Feb 23, 2024	12.26	12.26	12.26	12.26	12.17	-
Feb 22, 2024	12.26	12.26	12.26	12.26	12.17	-
Feb 21, 2024	12.45	12.50	12.17	12.26	12.17	700
Feb 20, 2024	12.30	12.30	12.30	12.30	12.21	900
Feb 16, 2024	12.24	12.24	12.24	12.24	12.15	-
Feb 15, 2024	12.02	12.24	12.02	12.24	12.15	6,100
Feb 14, 2024	11.74	11.91	11.74	11.90	11.82	1,200
Feb 13, 2024	11.55	11.55	11.55	11.55	11.47	200
Feb 12, 2024	11.39	11.39	11.39	11.39	11.31	200
Feb 09, 2024	11.65	11.65	11.65	11.65	11.57	-
Feb 08, 2024	11.67	11.67	11.65	11.65	11.57	4,000
Feb 07, 2024	11.30	11.30	11.30	11.30	11.22	500
Feb 06, 2024	11.23	11.24	11.23	11.24	11.16	900
Feb 05, 2024	11.67	11.67	11.67	11.67	11.59	-
Feb 02, 2024	11.68	11.68	11.67	11.67	11.59	1,200
Feb 01, 2024	11.46	11.70	11.46	11.70	11.62	3,400
Jan 31, 2024	11.48	11.48	11.48	11.48	11.40	-
Jan 30, 2024	11.48	11.48	11.48	11.48	11.40	600
Jan 30, 2024	0.027 Dividend
Jan 29, 2024	11.56	11.68	11.56	11.63	11.52	3,100
Jan 26, 2024	11.31	11.31	11.31	11.31	11.21	100
Jan 25, 2024	11.30	11.30	11.30	11.30	11.20	-
Jan 24, 2024	11.15	11.30	11.15	11.30	11.20	500
Jan 23, 2024	11.00	11.11	11.00	11.09	10.99	1,100
Jan 22, 2024	10.88	10.88	10.88	10.88	10.78	1,000
Jan 19, 2024	10.57	10.77	10.57	10.77	10.67	1,000
Jan 18, 2024	10.58	10.58	10.58	10.58	10.48	500
Jan 17, 2024	10.56	10.56	10.56	10.56	10.46	4,500
Jan 16, 2024	10.50	10.50	10.50	10.50	10.40	1,000
Jan 12, 2024	10.48	10.54	10.48	10.54	10.44	700
Jan 11, 2024	10.73	10.73	10.73	10.73	10.63	-
Jan 10, 2024	10.72	10.73	10.72	10.73	10.63	1,200
Jan 09, 2024	10.46	10.46	10.46	10.46	10.36	-
Jan 08, 2024	10.46	10.46	10.46	10.46	10.36	800
Jan 05, 2024	10.15	10.46	10.15	10.46	10.36	2,300
Jan 04, 2024	10.04	10.12	10.03	10.12	10.03	3,600
Jan 03, 2024	10.50	10.52	10.50	10.52	10.42	2,000
Jan 02, 2024	10.71	10.71	10.71	10.71	10.61	200
Dec 29, 2023	11.09	11.09	11.09	11.09	10.99	-
Dec 28, 2023	11.09	11.09	11.09	11.09	10.99	100
Dec 28, 2023	0.027 Dividend
Dec 27, 2023	11.00	11.00	11.00	11.00	10.87	100
Dec 26, 2023	11.16	11.16	11.00	11.00	10.87	800
Dec 22, 2023	10.97	10.97	10.97	10.97	10.84	200
Dec 21, 2023	11.01	11.11	11.01	11.11	10.98	1,000
Dec 20, 2023	11.02	11.02	11.02	11.02	10.89	100
Dec 19, 2023	10.73	10.95	10.73	10.95	10.82	700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7317+0.0009(+0.12%)

CRUDE OIL78.58+0.47(+0.60%)

Bitcoin CAD86,568.60-474.49(-0.55%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Bird Construction Inc. (BIRDF)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7317
+0.0009(+0.12%)

CRUDE OIL
78.58
+0.47(+0.60%)

Bitcoin CAD
86,568.60
-474.49(-0.55%)