BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	38.660	39.550	38.660	39.450	39.450	2,595
2023-06-09	38.800	38.800	38.430	38.630	38.630	3,972
2023-06-08	37.710	39.020	37.710	39.020	39.020	4,974
2023-06-07	37.400	37.720	37.400	37.530	37.530	1,632
2023-06-06	37.450	37.530	36.200	36.860	36.860	13,010
2023-06-05	37.390	37.410	37.030	37.120	37.120	2,665
2023-06-02	37.310	38.010	37.310	37.920	37.920	8,288
2023-06-01	36.800	37.370	36.800	36.990	36.990	54,488
2023-05-31	36.560	36.560	36.560	36.560	36.560	0
2023-05-30	36.560	36.560	36.560	36.560	36.560	1,005
2023-05-29	36.230	36.230	36.230	36.230	36.230	0
2023-05-26	36.160	36.230	36.160	36.230	36.230	282
2023-05-25	35.430	35.430	35.430	35.430	35.430	0
2023-05-24	35.800	35.800	35.160	35.430	35.430	13,993
2023-05-23	36.880	36.880	36.120	36.150	36.150	7,932
2023-05-19	36.850	36.850	36.460	36.650	36.650	31,093
2023-05-18	36.700	36.950	36.590	36.680	36.680	1,806
2023-05-17	36.120	37.010	36.120	36.820	36.820	5,105
2023-05-16	35.820	35.820	35.820	35.820	35.820	154
2023-05-15	35.810	36.130	35.810	36.080	36.080	5,516
2023-05-12	35.860	35.860	35.860	35.860	35.860	0
2023-05-11	35.460	35.940	35.460	35.860	35.860	4,501
2023-05-10	35.750	35.750	35.570	35.570	35.570	679
2023-05-09	35.860	36.380	35.860	35.930	35.930	12,063
2023-05-08	35.160	35.290	35.130	35.130	35.130	26,799
2023-05-05	35.340	35.340	35.200	35.320	35.320	1,543
2023-05-04	35.160	35.160	34.600	35.070	35.070	3,296
2023-05-03	36.340	36.620	35.790	35.790	35.790	5,985
2023-05-02	35.780	36.230	35.780	36.230	36.230	4,080
2023-05-01	36.530	36.530	36.530	36.530	36.530	0
2023-04-28	36.540	36.570	36.530	36.530	36.530	1,562
2023-04-27	36.450	36.830	36.450	36.730	36.730	2,331
2023-04-26	37.150	37.340	36.230	36.230	36.230	12,594
2023-04-25	36.100	36.120	36.030	36.030	36.030	5,707
2023-04-24	36.540	36.770	36.330	36.770	36.770	1,285
2023-04-21	36.750	36.750	36.750	36.750	36.750	221
2023-04-20	36.960	37.050	36.770	36.770	36.770	24,044
2023-04-19	37.100	37.550	37.060	37.060	37.060	15,201
2023-04-18	36.710	37.180	36.310	37.160	37.160	54,943
2023-04-17	36.420	36.600	36.400	36.550	36.550	27,621
2023-04-14	36.190	36.280	35.380	35.980	35.980	52,293
2023-04-13	38.010	38.040	37.940	38.040	38.040	1,007
2023-04-12	37.960	37.960	37.810	37.810	37.810	2,565
2023-04-11	37.920	37.980	37.920	37.980	37.980	20,630
2023-04-10	37.560	37.560	37.560	37.560	37.560	247
2023-04-06	37.370	37.370	37.370	37.370	37.370	0
2023-04-05	37.470	37.470	37.370	37.370	37.370	8,072
2023-04-04	37.820	38.110	37.390	38.110	38.110	1,684
2023-04-03	38.690	38.840	38.270	38.330	38.330	22,530
2023-03-31	37.980	37.980	37.830	37.830	37.830	3,101
2023-03-30	37.370	37.690	37.370	37.690	37.690	16,028
2023-03-29	36.940	36.980	36.940	36.980	36.980	1,367

← NewerPage 15 of 15 · 892 trading days

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.