BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	38.730	38.970	38.220	38.410	38.410	3,783
2023-09-06	39.360	39.360	38.460	38.660	38.660	4,705
2023-09-05	39.680	39.680	39.590	39.590	39.590	501
2023-09-01	39.560	39.730	39.560	39.730	39.730	394
2023-08-31	40.710	40.710	39.740	39.740	39.740	2,105
2023-08-30	40.580	40.940	40.580	40.600	40.600	4,211
2023-08-29	40.040	40.580	40.040	40.300	40.300	4,244
2023-08-28	39.850	40.270	39.650	40.250	40.250	10,150
2023-08-25	38.870	39.690	38.050	39.620	39.620	20,952
2023-08-24	39.050	39.420	38.570	38.570	38.570	107,806
2023-08-23	40.720	40.780	40.440	40.620	40.620	7,438
2023-08-22	40.510	40.830	40.510	40.830	40.830	7,815
2023-08-21	39.980	40.310	39.980	40.310	40.310	647
2023-08-18	40.110	40.110	40.030	40.060	40.060	2,955
2023-08-17	40.200	40.200	39.870	39.940	39.940	3,430
2023-08-16	41.220	41.220	40.790	40.830	40.830	3,480
2023-08-15	41.510	41.510	41.210	41.210	41.210	1,146
2023-08-14	42.040	42.090	41.940	42.010	42.010	3,487
2023-08-11	41.930	41.930	41.930	41.930	41.930	348
2023-08-10	42.440	42.660	42.280	42.280	42.280	4,332
2023-08-09	42.480	42.480	42.200	42.200	42.200	668
2023-08-08	41.870	42.490	41.870	42.260	42.260	11,444
2023-08-04	41.270	41.600	41.020	41.020	41.020	2,200
2023-08-03	41.290	41.300	41.290	41.300	41.300	911
2023-08-02	41.730	42.360	41.030	41.030	41.030	15,760
2023-08-01	43.020	43.070	42.290	42.290	42.290	5,853
2023-07-31	42.340	42.400	42.090	42.400	42.400	21,762
2023-07-28	41.960	42.580	41.960	42.390	42.390	13,264
2023-07-27	41.820	42.160	41.320	41.520	41.520	20,903
2023-07-26	39.400	41.340	39.400	41.340	41.340	46,274
2023-07-25	37.610	38.090	37.610	38.060	38.060	1,218
2023-07-24	37.820	38.290	37.820	38.290	38.290	5,963
2023-07-21	38.170	38.170	37.620	37.620	37.620	1,720
2023-07-20	37.450	37.980	37.450	37.850	37.850	2,442
2023-07-19	37.400	37.500	37.040	37.040	37.040	3,467
2023-07-18	37.750	37.750	37.270	37.560	37.560	6,208
2023-07-17	37.730	37.730	37.650	37.650	37.650	1,929
2023-07-14	38.330	38.330	37.850	37.850	37.850	3,147
2023-07-13	38.700	38.750	38.560	38.560	38.560	2,690
2023-07-12	38.900	39.160	38.600	38.600	38.600	3,245
2023-07-11	38.140	38.870	38.140	38.830	38.830	3,800
2023-07-10	37.830	37.840	37.830	37.840	37.840	236
2023-07-07	37.660	37.660	37.660	37.660	37.660	1,148
2023-07-06	37.540	37.800	37.380	37.800	37.800	601
2023-07-05	37.360	38.000	37.290	37.910	37.910	1,107
2023-07-04	37.500	37.890	37.500	37.890	37.890	1,052
2023-06-30	37.470	37.750	37.470	37.570	37.570	61,332
2023-06-29	37.660	37.870	37.650	37.760	37.760	5,937
2023-06-28	37.350	37.610	37.350	37.480	37.480	3,685
2023-06-27	36.780	37.160	36.780	37.160	37.160	11,663
2023-06-26	36.700	36.700	36.490	36.550	36.550	1,615
2023-06-23	36.280	36.480	36.250	36.480	36.480	1,374
2023-06-22	36.500	36.860	36.500	36.570	36.570	11,076
2023-06-21	37.690	37.690	37.380	37.650	37.650	1,205
2023-06-20	39.000	39.000	37.650	37.830	37.830	5,005
2023-06-19	39.690	39.690	39.400	39.400	39.400	447
2023-06-16	39.140	39.160	39.080	39.090	39.090	12,918
2023-06-15	38.410	39.180	38.410	38.990	38.990	6,892
2023-06-14	38.860	38.890	38.480	38.480	38.480	18,795
2023-06-13	39.600	39.600	39.110	39.170	39.170	2,483

← NewerPage 14 of 15 · 892 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.