BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	38.250	38.800	37.080	38.720	38.720	168,031
2026-04-21	37.420	37.650	36.660	36.780	36.780	17,273
2026-04-20	37.210	37.600	36.800	37.600	37.600	31,814
2026-04-17	37.370	38.390	37.290	37.400	37.400	22,225
2026-04-16	37.400	37.400	36.000	36.640	36.640	48,047
2026-04-15	37.590	37.590	37.110	37.330	37.330	19,567
2026-04-14	37.050	37.600	37.050	37.380	37.380	33,356
2026-04-13	36.170	37.130	36.050	37.110	37.110	12,234
2026-04-10	36.700	36.700	36.210	36.350	36.350	15,233
2026-04-09	36.270	36.920	36.160	36.740	36.740	19,911
2026-04-08	34.990	34.990	34.990	34.990	34.990	3,100
2026-04-07	35.260	35.260	34.580	34.990	34.990	26,577
2026-04-06	34.740	35.540	34.740	35.540	35.540	35,634
2026-04-02	33.920	34.880	33.920	34.880	34.880	54,569
2026-04-01	33.200	33.200	33.200	33.200	33.200	1,300
2026-03-31	32.160	33.320	32.130	33.200	33.200	18,719
2026-03-30	31.950	32.120	31.450	31.660	31.660	8,919
2026-03-27	32.370	32.370	31.700	31.860	31.860	11,433
2026-03-26	33.200	33.200	32.570	32.570	32.570	7,066
2026-03-25	33.290	33.530	33.290	33.350	33.350	36,245
2026-03-24	33.040	33.050	32.650	32.870	32.870	13,659
2026-03-23	33.050	33.690	33.050	33.250	33.250	20,038
2026-03-20	33.730	33.750	32.300	32.670	32.670	46,670
2026-03-19	33.990	33.990	33.090	33.750	33.750	40,987
2026-03-18	35.140	35.150	34.470	34.470	34.470	11,835
2026-03-17	36.020	36.380	34.730	35.330	35.330	23,361
2026-03-16	35.550	36.140	35.550	35.750	35.750	16,190
2026-03-13	34.420	35.290	34.420	35.140	35.140	26,550
2026-03-12	35.500	35.500	34.330	34.390	34.390	18,885
2026-03-11	36.450	36.450	35.810	35.900	35.900	18,571
2026-03-10	37.400	37.800	36.430	36.480	36.480	32,107
2026-03-09	38.020	38.050	37.000	37.760	37.760	15,701
2026-03-06	36.780	38.830	36.710	38.610	38.610	23,796
2026-03-05	37.970	37.970	36.690	37.220	37.220	8,467
2026-03-04	37.800	38.090	37.200	38.090	38.090	13,124
2026-03-03	37.930	37.930	37.140	37.550	37.550	10,952
2026-03-02	38.080	38.500	37.640	38.500	38.500	19,084
2026-02-27	38.210	38.330	37.710	38.180	38.180	16,816
2026-02-26	38.200	38.500	38.000	38.470	38.470	7,444
2026-02-25	38.850	38.850	38.450	38.650	38.650	4,769
2026-02-24	38.570	39.450	38.370	39.150	39.150	18,936
2026-02-23	38.850	39.060	38.250	38.620	38.620	12,671
2026-02-20	39.000	39.480	38.810	38.870	38.870	17,453
2026-02-19	40.000	40.000	39.170	39.260	39.260	34,593
2026-02-18	40.900	40.900	40.060	40.090	40.090	17,970
2026-02-17	40.920	41.140	40.080	41.030	41.030	59,953
2026-02-13	40.510	41.150	40.390	40.750	40.750	49,961
2026-02-12	40.150	41.160	39.610	40.140	40.140	58,571
2026-02-11	40.750	40.750	39.590	39.670	39.670	49,940
2026-02-10	41.300	41.400	40.460	40.700	40.700	26,288
2026-02-09	40.760	41.140	40.510	41.050	41.050	9,689
2026-02-06	40.220	41.290	40.220	40.790	40.790	18,269
2026-02-05	39.500	40.180	39.150	39.830	39.830	65,048
2026-02-04	39.310	39.640	38.670	39.580	39.580	212,989
2026-02-03	39.710	39.880	38.480	39.150	39.150	13,803
2026-02-02	39.380	39.600	39.010	39.140	39.140	11,836
2026-01-30	39.100	39.320	38.610	39.290	39.290	19,956
2026-01-29	40.750	40.820	39.200	39.320	39.320	22,797
2026-01-28	41.230	41.250	39.950	40.580	40.580	15,061
2026-01-27	40.620	42.620	40.150	41.240	41.240	118,986

← NewerPage 3 of 15 · 890 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.