BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	40.620	42.620	40.150	41.240	41.240	118,986
2026-01-26	42.200	42.200	41.610	41.630	41.630	35,335
2026-01-23	42.250	42.460	42.080	42.390	42.390	6,153
2026-01-22	42.280	42.670	42.000	42.220	42.220	5,720
2026-01-21	41.940	42.200	41.220	42.070	42.070	16,975
2026-01-20	40.910	41.880	40.910	41.820	41.820	8,908
2026-01-19	41.120	41.600	41.100	41.600	41.600	4,006
2026-01-16	41.680	41.680	41.410	41.530	41.530	4,370
2026-01-15	40.890	41.760	40.890	41.760	41.760	36,047
2026-01-14	41.000	41.000	40.320	40.700	40.700	13,173
2026-01-13	40.400	41.560	40.400	41.200	41.200	12,771
2026-01-12	39.440	40.310	39.440	40.280	40.280	9,234
2026-01-09	38.310	39.550	38.310	39.450	39.450	22,583
2026-01-08	38.970	39.080	37.940	38.230	38.230	17,653
2026-01-07	38.960	39.090	38.320	38.400	38.400	28,330
2026-01-06	38.680	38.880	38.590	38.660	38.660	154,142
2026-01-05	38.500	38.800	38.310	38.390	38.390	17,648
2026-01-02	36.760	38.360	36.530	38.360	38.360	49,343
2025-12-31	36.810	36.810	36.390	36.550	36.550	7,063
2025-12-30	36.940	37.320	36.780	36.790	36.790	53,488
2025-12-29	36.380	36.700	36.300	36.640	36.640	16,436
2025-12-24	36.490	36.750	36.490	36.750	36.750	16,783
2025-12-23	36.520	36.570	36.350	36.530	36.530	13,259
2025-12-22	36.210	36.550	36.210	36.510	36.510	7,362
2025-12-19	35.330	36.350	35.330	36.090	36.090	14,221
2025-12-18	35.140	35.410	35.010	35.170	35.170	32,125
2025-12-17	34.870	35.400	34.680	34.730	34.730	29,445
2025-12-16	34.550	35.130	34.550	34.870	34.870	47,107
2025-12-15	34.430	34.750	34.340	34.650	34.650	53,541
2025-12-12	34.180	34.650	34.000	34.470	34.470	54,742
2025-12-11	33.430	33.990	33.360	33.780	33.780	31,606
2025-12-10	33.650	33.870	33.470	33.520	33.520	18,013
2025-12-09	34.770	34.880	33.760	33.780	33.780	34,655
2025-12-08	34.470	34.850	34.220	34.810	34.810	44,643
2025-12-05	33.970	34.160	33.970	34.060	34.060	9,696
2025-12-04	34.100	34.190	33.510	34.070	34.070	28,278
2025-12-03	34.610	34.680	33.350	34.170	34.170	31,243
2025-12-02	33.310	34.700	33.000	34.690	34.690	70,440
2025-12-01	31.930	32.010	31.460	31.490	31.490	22,592
2025-11-28	31.790	32.010	31.560	31.950	31.950	20,295
2025-11-27	31.910	31.990	31.610	31.990	31.990	2,041
2025-11-26	31.140	31.720	30.970	31.560	31.560	22,843
2025-11-25	30.320	30.950	30.000	30.800	30.800	23,306
2025-11-24	30.450	30.450	29.960	30.270	30.270	29,013
2025-11-21	30.580	30.580	30.000	30.300	30.300	12,506
2025-11-20	31.620	31.700	30.180	30.330	30.330	36,441
2025-11-19	31.630	31.630	30.920	31.350	31.350	46,200
2025-11-18	32.170	32.200	31.850	32.110	32.110	18,879
2025-11-17	33.020	33.020	32.260	32.430	32.430	23,368
2025-11-14	32.550	33.250	32.500	32.840	32.840	23,148
2025-11-13	33.030	33.100	32.660	32.910	32.910	30,107
2025-11-12	33.000	33.150	32.780	33.080	33.080	22,347
2025-11-11	33.010	33.140	32.880	33.010	33.010	26,702
2025-11-10	33.220	33.220	32.690	32.940	32.940	43,057
2025-11-07	33.110	33.120	32.420	32.890	32.890	18,508
2025-11-06	33.590	33.930	33.080	33.260	33.260	82,009
2025-11-05	33.500	33.500	33.050	33.420	33.420	22,746
2025-11-04	34.080	34.250	33.430	33.500	33.500	33,446
2025-11-03	34.120	34.780	34.120	34.650	34.650	25,592
2025-10-31	34.000	34.200	33.630	34.060	34.060	61,268

← NewerPage 4 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.