BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	39.880	40.960	39.880	40.960	40.960	7,035
2023-11-29	39.150	39.680	39.150	39.630	39.630	18,724
2023-11-28	39.280	39.640	38.880	39.290	39.290	8,258
2023-11-27	38.790	38.790	38.470	38.710	38.710	2,791
2023-11-24	38.950	38.980	38.950	38.980	38.980	1,270
2023-11-23	38.870	38.870	38.870	38.870	38.870	0
2023-11-22	38.500	38.870	38.500	38.870	38.870	40,613
2023-11-21	38.360	38.700	38.360	38.530	38.530	2,983
2023-11-20	37.580	38.560	37.580	38.560	38.560	59,300
2023-11-17	36.660	36.860	36.660	36.800	36.800	1,824
2023-11-16	36.450	36.600	36.450	36.540	36.540	4,697
2023-11-15	36.840	37.170	36.720	37.020	37.020	6,905
2023-11-14	36.580	36.820	36.490	36.670	36.670	6,008
2023-11-13	36.060	36.540	35.950	36.170	36.170	14,625
2023-11-10	34.690	34.860	34.500	34.820	34.820	4,096
2023-11-09	34.160	34.800	34.160	34.210	34.210	6,827
2023-11-08	33.880	33.880	33.750	33.840	33.840	3,257
2023-11-07	33.530	33.890	33.530	33.860	33.860	2,842
2023-11-06	34.350	34.550	34.060	34.060	34.060	4,981
2023-11-03	34.350	34.710	34.350	34.520	34.520	8,943
2023-11-02	33.990	34.030	33.800	33.990	33.990	8,242
2023-11-01	33.410	33.630	33.310	33.520	33.520	4,394
2023-10-31	32.230	33.060	32.140	33.050	33.050	4,613
2023-10-30	31.950	32.100	31.950	32.010	32.010	2,268
2023-10-27	31.990	31.990	31.710	31.790	31.790	567
2023-10-26	31.320	32.260	31.320	31.790	31.790	3,929
2023-10-25	32.950	32.990	31.450	31.510	31.510	34,465
2023-10-24	32.280	32.280	32.260	32.260	32.260	933
2023-10-23	31.840	32.180	31.700	32.000	32.000	2,044
2023-10-20	32.300	32.360	31.780	31.780	31.780	5,992
2023-10-19	32.980	32.980	32.300	32.300	32.300	23,000
2023-10-18	33.090	33.440	32.800	32.850	32.850	145,880
2023-10-17	32.390	33.150	32.390	32.770	32.770	6,214
2023-10-16	32.590	32.790	32.410	32.700	32.700	2,341
2023-10-13	32.710	33.060	32.430	32.800	32.800	23,733
2023-10-12	34.510	34.510	33.630	33.860	33.860	4,522
2023-10-11	34.680	35.270	34.400	34.710	34.710	15,277
2023-10-10	33.660	34.370	33.540	34.250	34.250	12,606
2023-10-06	32.710	33.350	32.580	33.190	33.190	16,815
2023-10-05	33.030	33.290	32.640	33.010	33.010	15,154
2023-10-04	33.400	33.650	32.660	33.080	33.080	44,302
2023-10-03	33.370	34.070	33.370	33.460	33.460	11,183
2023-10-02	34.010	34.010	33.160	33.210	33.210	5,463
2023-09-29	34.060	34.070	33.790	33.950	33.950	8,428
2023-09-28	34.360	34.510	33.690	33.750	33.750	15,678
2023-09-27	34.540	34.580	34.390	34.500	34.500	2,775
2023-09-26	35.300	35.300	34.650	34.650	34.650	3,199
2023-09-25	34.890	35.170	34.720	35.170	35.170	5,669
2023-09-22	35.490	35.520	35.010	35.010	35.010	5,979
2023-09-21	35.680	35.940	35.410	35.410	35.410	10,483
2023-09-20	36.450	36.450	35.900	35.900	35.900	5,829
2023-09-19	36.390	36.390	36.000	36.260	36.260	4,336
2023-09-18	36.600	36.700	36.370	36.370	36.370	5,184
2023-09-15	37.120	37.120	36.830	36.900	36.900	9,317
2023-09-14	37.170	37.170	36.910	37.030	37.030	3,045
2023-09-13	37.290	37.310	36.880	36.980	36.980	2,531
2023-09-12	37.470	37.560	37.240	37.330	37.330	6,118
2023-09-11	37.960	37.960	37.070	37.400	37.400	3,800
2023-09-08	38.220	38.220	37.380	37.420	37.420	3,092
2023-09-07	38.730	38.970	38.220	38.410	38.410	3,783

← NewerPage 13 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.