BOEING CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 30.830 | 30.830 | 29.680 | 29.990 | 29.990 | 61,342 |
| 2024-08-19 | 31.410 | 31.450 | 31.020 | 31.330 | 31.330 | 21,302 |
| 2024-08-16 | 30.900 | 31.450 | 30.760 | 31.350 | 31.350 | 14,905 |
| 2024-08-15 | 29.700 | 30.760 | 29.700 | 30.740 | 30.740 | 16,101 |
| 2024-08-14 | 29.380 | 29.490 | 29.200 | 29.420 | 29.420 | 7,678 |
| 2024-08-13 | 28.500 | 29.460 | 28.400 | 29.460 | 29.460 | 10,772 |
| 2024-08-12 | 29.400 | 29.400 | 28.550 | 28.620 | 28.620 | 11,460 |
| 2024-08-09 | 29.290 | 29.510 | 29.120 | 29.320 | 29.320 | 8,305 |
| 2024-08-08 | 29.180 | 29.510 | 29.030 | 29.490 | 29.490 | 11,445 |
| 2024-08-07 | 29.190 | 29.300 | 28.480 | 28.480 | 28.480 | 15,435 |
| 2024-08-06 | 29.580 | 29.580 | 28.520 | 28.860 | 28.860 | 14,292 |
| 2024-08-02 | 30.520 | 30.520 | 29.190 | 29.710 | 29.710 | 70,731 |
| 2024-08-01 | 32.780 | 32.780 | 30.850 | 31.050 | 31.050 | 61,100 |
| 2024-07-31 | 33.080 | 34.300 | 32.120 | 33.280 | 33.280 | 121,240 |
| 2024-07-30 | 32.520 | 32.750 | 32.350 | 32.650 | 32.650 | 10,564 |
| 2024-07-29 | 32.480 | 32.480 | 32.160 | 32.390 | 32.390 | 7,674 |
| 2024-07-26 | 32.470 | 33.030 | 32.280 | 32.640 | 32.640 | 25,940 |
| 2024-07-25 | 31.330 | 32.830 | 31.330 | 32.250 | 32.250 | 24,850 |
| 2024-07-24 | 32.450 | 32.610 | 31.410 | 31.450 | 31.450 | 16,996 |
| 2024-07-23 | 31.340 | 32.620 | 31.340 | 32.520 | 32.520 | 6,980 |
| 2024-07-22 | 31.670 | 31.850 | 31.080 | 31.230 | 31.230 | 7,119 |
| 2024-07-19 | 31.410 | 31.410 | 31.000 | 31.260 | 31.260 | 7,582 |
| 2024-07-18 | 32.250 | 32.690 | 31.450 | 31.450 | 31.450 | 11,153 |
| 2024-07-17 | 32.380 | 32.810 | 32.100 | 32.300 | 32.300 | 14,441 |
| 2024-07-16 | 31.320 | 32.680 | 31.320 | 32.490 | 32.490 | 9,282 |
| 2024-07-15 | 31.600 | 31.620 | 31.230 | 31.250 | 31.250 | 8,854 |
| 2024-07-12 | 32.190 | 32.190 | 31.540 | 31.900 | 31.900 | 11,081 |
| 2024-07-11 | 32.200 | 32.230 | 32.080 | 32.090 | 32.090 | 7,610 |
| 2024-07-10 | 32.130 | 32.250 | 32.060 | 32.120 | 32.120 | 9,466 |
| 2024-07-09 | 32.470 | 32.480 | 31.990 | 31.990 | 31.990 | 8,996 |
| 2024-07-08 | 32.440 | 33.430 | 31.840 | 32.470 | 32.470 | 36,610 |
| 2024-07-05 | 32.060 | 32.330 | 31.920 | 32.290 | 32.290 | 12,402 |
| 2024-07-04 | 31.790 | 31.790 | 31.790 | 31.790 | 31.790 | 0 |
| 2024-07-03 | 32.430 | 32.430 | 31.790 | 31.790 | 31.790 | 4,230 |
| 2024-07-02 | 32.390 | 32.990 | 32.280 | 32.420 | 32.420 | 8,390 |
| 2024-06-28 | 31.950 | 32.010 | 31.700 | 31.820 | 31.820 | 2,502 |
| 2024-06-27 | 31.270 | 32.050 | 31.150 | 31.920 | 31.920 | 15,003 |
| 2024-06-26 | 30.520 | 31.220 | 30.420 | 31.220 | 31.220 | 38,330 |
| 2024-06-25 | 30.870 | 31.130 | 30.280 | 30.620 | 30.620 | 14,274 |
| 2024-06-24 | 30.810 | 31.470 | 30.810 | 31.240 | 31.240 | 11,841 |
| 2024-06-21 | 30.730 | 31.110 | 30.730 | 30.880 | 30.880 | 28,206 |
| 2024-06-20 | 30.260 | 30.840 | 30.090 | 30.780 | 30.780 | 34,181 |
| 2024-06-19 | 30.280 | 31.000 | 30.280 | 31.000 | 31.000 | 663 |
| 2024-06-18 | 31.110 | 31.110 | 30.390 | 30.580 | 30.580 | 26,837 |
| 2024-06-17 | 30.880 | 31.500 | 30.870 | 31.200 | 31.200 | 49,486 |
| 2024-06-14 | 31.210 | 31.370 | 30.750 | 30.960 | 30.960 | 24,605 |
| 2024-06-13 | 31.850 | 32.100 | 31.330 | 31.620 | 31.620 | 22,422 |
| 2024-06-12 | 32.700 | 32.700 | 31.780 | 31.920 | 31.920 | 16,643 |
| 2024-06-11 | 33.140 | 33.140 | 31.970 | 32.430 | 32.430 | 12,640 |
| 2024-06-10 | 33.460 | 33.570 | 33.190 | 33.270 | 33.270 | 8,863 |
| 2024-06-07 | 33.210 | 33.400 | 33.150 | 33.290 | 33.290 | 7,633 |
| 2024-06-06 | 33.130 | 33.550 | 32.900 | 33.370 | 33.370 | 20,479 |
| 2024-06-05 | 32.840 | 33.240 | 32.630 | 33.160 | 33.160 | 29,988 |
| 2024-06-04 | 32.440 | 32.980 | 32.260 | 32.920 | 32.920 | 26,279 |
| 2024-06-03 | 31.150 | 32.410 | 31.150 | 32.410 | 32.410 | 57,653 |
| 2024-05-31 | 30.250 | 31.030 | 30.250 | 31.030 | 31.030 | 10,038 |
| 2024-05-30 | 30.220 | 30.500 | 30.000 | 30.190 | 30.190 | 11,856 |
| 2024-05-29 | 30.220 | 30.640 | 30.040 | 30.040 | 30.040 | 10,630 |
| 2024-05-28 | 30.560 | 31.200 | 30.330 | 30.600 | 30.600 | 27,660 |
| 2024-05-27 | 30.560 | 30.900 | 30.560 | 30.900 | 30.900 | 472 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.