BOEING CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 30.310 | 30.560 | 29.700 | 30.560 | 30.560 | 29,566 |
| 2024-05-23 | 32.550 | 32.550 | 30.040 | 30.160 | 30.160 | 76,988 |
| 2024-05-22 | 32.240 | 32.600 | 32.230 | 32.600 | 32.600 | 16,910 |
| 2024-05-21 | 32.500 | 32.590 | 32.030 | 32.340 | 32.340 | 19,648 |
| 2024-05-17 | 32.020 | 32.390 | 31.710 | 32.390 | 32.390 | 37,321 |
| 2024-05-16 | 31.100 | 32.120 | 31.100 | 32.020 | 32.020 | 64,199 |
| 2024-05-15 | 31.220 | 31.220 | 30.850 | 30.990 | 30.990 | 28,042 |
| 2024-05-14 | 31.460 | 32.080 | 31.430 | 31.630 | 31.630 | 31,007 |
| 2024-05-13 | 31.190 | 31.580 | 31.170 | 31.270 | 31.270 | 15,141 |
| 2024-05-10 | 31.730 | 31.770 | 31.190 | 31.260 | 31.260 | 15,845 |
| 2024-05-09 | 31.440 | 31.780 | 31.430 | 31.640 | 31.640 | 28,038 |
| 2024-05-08 | 30.890 | 31.690 | 30.890 | 31.530 | 31.530 | 27,592 |
| 2024-05-07 | 31.120 | 31.120 | 30.880 | 30.920 | 30.920 | 21,688 |
| 2024-05-06 | 31.610 | 32.130 | 30.600 | 31.210 | 31.210 | 85,698 |
| 2024-05-03 | 31.400 | 31.490 | 31.110 | 31.430 | 31.430 | 10,143 |
| 2024-05-02 | 30.290 | 31.250 | 30.170 | 31.250 | 31.250 | 38,284 |
| 2024-05-01 | 29.450 | 30.310 | 29.450 | 30.050 | 30.050 | 100 |
| 2024-04-30 | 30.110 | 30.460 | 29.420 | 29.430 | 29.430 | 28,189 |
| 2024-04-29 | 29.440 | 30.400 | 29.440 | 30.350 | 30.350 | 18,245 |
| 2024-04-26 | 29.050 | 29.480 | 28.940 | 29.310 | 29.310 | 33,501 |
| 2024-04-25 | 28.680 | 29.390 | 28.050 | 29.220 | 29.220 | 56,118 |
| 2024-04-24 | 30.910 | 31.040 | 28.520 | 28.870 | 28.870 | 160,508 |
| 2024-04-23 | 29.760 | 29.790 | 29.530 | 29.570 | 29.570 | 4,820 |
| 2024-04-22 | 29.860 | 30.150 | 29.500 | 29.880 | 29.880 | 10,596 |
| 2024-04-19 | 29.870 | 30.070 | 29.740 | 29.790 | 29.790 | 8,491 |
| 2024-04-18 | 29.710 | 30.130 | 29.670 | 29.860 | 29.860 | 16,749 |
| 2024-04-17 | 29.860 | 29.870 | 29.500 | 29.840 | 29.840 | 19,002 |
| 2024-04-16 | 29.450 | 29.870 | 29.410 | 29.870 | 29.870 | 14,533 |
| 2024-04-15 | 30.010 | 30.010 | 29.350 | 29.400 | 29.400 | 47,301 |
| 2024-04-12 | 30.340 | 30.340 | 29.690 | 29.730 | 29.730 | 40,960 |
| 2024-04-11 | 30.370 | 30.520 | 30.050 | 30.420 | 30.420 | 28,418 |
| 2024-04-10 | 30.900 | 31.150 | 30.240 | 30.650 | 30.650 | 56,469 |
| 2024-04-09 | 31.760 | 32.040 | 31.000 | 31.250 | 31.250 | 90,177 |
| 2024-04-08 | 31.960 | 32.300 | 31.840 | 31.850 | 31.850 | 31,374 |
| 2024-04-05 | 32.400 | 32.400 | 32.000 | 32.120 | 32.120 | 15,006 |
| 2024-04-04 | 32.710 | 32.920 | 32.080 | 32.120 | 32.120 | 24,288 |
| 2024-04-03 | 32.950 | 33.060 | 32.350 | 32.440 | 32.440 | 37,525 |
| 2024-04-02 | 33.000 | 33.110 | 32.860 | 33.010 | 33.010 | 25,620 |
| 2024-04-01 | 33.830 | 33.830 | 33.170 | 33.270 | 33.270 | 27,672 |
| 2024-03-28 | 33.690 | 33.880 | 33.550 | 33.880 | 33.880 | 10,880 |
| 2024-03-27 | 33.060 | 33.640 | 33.060 | 33.640 | 33.640 | 38,035 |
| 2024-03-26 | 33.760 | 33.760 | 32.780 | 32.850 | 32.850 | 43,916 |
| 2024-03-25 | 34.320 | 34.360 | 33.280 | 33.580 | 33.580 | 59,664 |
| 2024-03-22 | 33.090 | 33.800 | 33.020 | 33.190 | 33.190 | 25,789 |
| 2024-03-21 | 33.320 | 33.340 | 32.910 | 32.950 | 32.950 | 61,430 |
| 2024-03-20 | 31.420 | 32.940 | 31.400 | 32.920 | 32.920 | 144,191 |
| 2024-03-19 | 31.540 | 31.860 | 31.540 | 31.750 | 31.750 | 88,843 |
| 2024-03-18 | 31.710 | 31.720 | 31.150 | 31.540 | 31.540 | 117,207 |
| 2024-03-15 | 31.800 | 32.270 | 31.800 | 32.010 | 32.010 | 67,854 |
| 2024-03-14 | 31.910 | 32.420 | 31.700 | 31.760 | 31.760 | 67,105 |
| 2024-03-13 | 32.150 | 32.600 | 31.950 | 32.020 | 32.020 | 69,973 |
| 2024-03-12 | 33.100 | 33.100 | 32.160 | 32.360 | 32.360 | 120,090 |
| 2024-03-11 | 34.140 | 34.360 | 33.380 | 33.800 | 33.800 | 83,699 |
| 2024-03-08 | 35.330 | 35.570 | 34.850 | 34.850 | 34.850 | 42,311 |
| 2024-03-07 | 35.280 | 35.750 | 35.280 | 35.680 | 35.680 | 28,160 |
| 2024-03-06 | 35.430 | 35.500 | 35.100 | 35.300 | 35.300 | 22,421 |
| 2024-03-05 | 34.920 | 35.540 | 34.910 | 35.340 | 35.340 | 19,502 |
| 2024-03-04 | 35.100 | 35.320 | 34.680 | 35.230 | 35.230 | 27,581 |
| 2024-03-01 | 35.810 | 35.870 | 35.000 | 35.140 | 35.140 | 95,023 |
| 2024-02-29 | 36.200 | 36.200 | 35.620 | 35.790 | 35.790 | 14,924 |
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.