BOEING CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.250	36.520	35.250	36.390	36.390	53,583
2024-02-27	35.150	35.370	35.150	35.370	35.370	7,108
2024-02-26	35.380	35.540	35.150	35.220	35.220	16,589
2024-02-23	35.090	35.450	34.630	35.280	35.280	42,242
2024-02-22	35.440	35.670	35.250	35.400	35.400	16,908
2024-02-21	35.730	35.730	35.340	35.400	35.400	10,176
2024-02-20	35.670	36.090	35.610	35.630	35.630	8,533
2024-02-16	35.800	35.850	35.640	35.750	35.750	4,792
2024-02-15	35.770	36.260	35.770	36.060	36.060	25,662
2024-02-14	36.090	36.090	35.540	35.700	35.700	26,401
2024-02-13	36.380	36.410	35.550	35.870	35.870	26,314
2024-02-12	36.780	36.810	36.530	36.790	36.790	13,814
2024-02-09	37.100	37.100	36.560	36.750	36.750	10,081
2024-02-08	37.450	37.450	36.690	36.760	36.760	18,551
2024-02-07	36.990	37.500	36.990	37.230	37.230	37,863
2024-02-06	35.880	36.960	35.880	36.660	36.660	26,136
2024-02-05	35.990	36.400	35.700	36.350	36.350	27,324
2024-02-02	36.530	36.820	36.280	36.820	36.820	23,340
2024-02-01	37.710	37.710	36.360	36.890	36.890	29,370
2024-01-31	35.910	37.530	35.760	37.100	37.100	92,929
2024-01-30	35.610	35.610	35.080	35.220	35.220	34,188
2024-01-29	36.250	36.390	35.830	36.050	36.050	14,151
2024-01-26	35.830	36.250	35.830	36.140	36.140	38,975
2024-01-25	36.530	36.540	34.880	35.530	35.530	36,698
2024-01-24	36.950	38.260	36.840	37.680	37.680	70,936
2024-01-23	37.950	38.130	37.150	37.200	37.200	29,185
2024-01-22	37.340	38.150	37.340	37.780	37.780	22,099
2024-01-19	37.140	37.830	36.830	37.830	37.830	23,715
2024-01-18	36.280	37.400	36.000	37.220	37.220	47,523
2024-01-17	35.730	36.090	35.500	35.720	35.720	26,841
2024-01-16	37.020	37.050	35.110	35.290	35.290	102,761
2024-01-15	37.640	38.400	37.500	38.380	38.380	3,807
2024-01-12	38.740	39.000	38.180	38.340	38.340	24,897
2024-01-11	40.170	40.170	39.220	39.220	39.220	20,066
2024-01-10	39.960	40.590	39.960	40.060	40.060	65,420
2024-01-09	39.810	40.250	39.320	39.760	39.760	57,745
2024-01-08	40.110	41.140	39.760	40.300	40.300	297,717
2024-01-05	43.190	43.860	43.190	43.860	43.860	5,922
2024-01-04	43.340	43.640	43.130	43.460	43.460	4,364
2024-01-03	43.650	43.970	42.930	42.930	42.930	12,229
2024-01-02	45.440	45.470	44.280	44.280	44.280	24,120
2023-12-29	46.070	46.070	45.990	45.990	45.990	506
2023-12-28	46.150	46.150	45.510	45.900	45.900	8,390
2023-12-27	46.520	46.590	46.030	46.240	46.240	2,987
2023-12-22	46.110	46.190	45.820	45.860	45.860	4,199
2023-12-21	46.760	47.090	45.940	46.150	46.150	31,448
2023-12-20	46.240	46.730	45.910	45.910	45.910	7,095
2023-12-19	46.100	46.680	46.100	46.480	46.480	6,941
2023-12-18	46.100	46.230	45.870	45.870	45.870	3,500
2023-12-15	45.880	46.710	45.870	46.490	46.490	10,055
2023-12-14	44.290	45.250	44.050	45.160	45.160	11,361
2023-12-13	44.090	44.320	43.850	44.320	44.320	3,824
2023-12-12	43.930	44.140	43.830	43.900	43.900	8,443
2023-12-11	43.200	43.790	43.040	43.790	43.790	4,238
2023-12-08	42.200	43.160	42.200	43.160	43.160	13,655
2023-12-07	41.950	41.950	40.670	41.950	41.950	67,143
2023-12-06	41.660	42.060	41.630	41.740	41.740	7,493
2023-12-05	41.310	41.320	41.010	41.300	41.300	276
2023-12-04	41.060	41.430	40.920	41.430	41.430	4,456
2023-12-01	40.960	41.500	40.870	41.280	41.280	6,256

← NewerPage 12 of 15 · 891 trading daysOlder →

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.