BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	35.690	35.690	33.890	33.930	33.930	94,699
2025-10-29	37.550	37.550	35.990	36.250	36.250	145,153
2025-10-28	38.000	38.110	37.690	37.860	37.860	36,964
2025-10-27	37.770	37.790	37.540	37.750	37.750	65,326
2025-10-24	37.140	37.530	37.070	37.420	37.420	13,802
2025-10-23	36.760	37.070	36.760	36.850	36.850	49,813
2025-10-22	36.740	36.770	36.250	36.640	36.640	29,645
2025-10-21	36.650	36.820	36.540	36.790	36.790	15,091
2025-10-20	36.370	36.740	36.340	36.720	36.720	26,256
2025-10-17	35.650	36.200	35.650	36.070	36.070	6,285
2025-10-16	36.220	36.220	35.660	35.900	35.900	28,541
2025-10-15	36.300	36.520	36.000	36.240	36.240	23,040
2025-10-14	36.320	36.830	36.070	36.330	36.330	20,958
2025-10-10	36.860	36.880	35.720	35.720	35.720	58,152
2025-10-09	38.000	38.000	36.600	36.650	36.650	53,431
2025-10-08	37.600	38.310	37.520	38.190	38.190	29,086
2025-10-07	37.350	37.930	37.190	37.590	37.590	56,689
2025-10-06	37.040	37.520	36.650	37.190	37.190	31,228
2025-10-03	36.660	37.020	36.500	36.670	36.670	12,938
2025-10-02	36.570	37.070	36.570	36.800	36.800	24,575
2025-10-01	36.300	36.570	36.290	36.490	36.490	35,381
2025-09-30	36.730	36.890	36.070	36.610	36.610	27,735
2025-09-29	37.800	37.800	36.500	36.850	36.850	37,888
2025-09-26	37.910	37.990	37.140	37.570	37.570	93,730
2025-09-25	36.310	36.640	36.000	36.230	36.230	30,608
2025-09-24	36.940	36.980	36.460	36.560	36.560	31,767
2025-09-23	36.970	37.230	36.350	36.730	36.730	57,214
2025-09-22	36.600	36.600	35.920	36.030	36.030	20,732
2025-09-19	36.940	36.940	36.280	36.620	36.620	28,022
2025-09-18	36.500	36.810	36.300	36.540	36.540	11,404
2025-09-17	36.580	36.830	36.250	36.470	36.470	6,795
2025-09-16	36.700	36.800	36.320	36.510	36.510	16,039
2025-09-15	36.700	36.750	36.480	36.650	36.650	14,430
2025-09-12	37.420	37.420	36.630	36.730	36.730	39,458
2025-09-11	38.620	38.900	37.310	37.410	37.410	46,184
2025-09-10	39.000	39.010	38.500	38.630	38.630	11,493
2025-09-09	39.290	39.390	38.820	38.970	38.970	19,290
2025-09-08	39.030	39.300	38.760	39.210	39.210	10,374
2025-09-05	39.090	39.090	38.350	38.950	38.950	9,682
2025-09-04	39.670	39.670	39.000	39.290	39.290	8,440
2025-09-03	40.200	40.200	39.250	39.470	39.470	6,094
2025-09-02	39.330	40.390	39.300	40.300	40.300	10,909
2025-08-29	39.920	40.400	39.860	39.930	39.930	8,057
2025-08-28	39.960	40.070	39.870	40.050	40.050	7,200
2025-08-27	40.190	40.190	39.550	40.070	40.070	9,018
2025-08-26	39.010	39.880	38.790	39.880	39.880	15,090
2025-08-25	39.070	39.070	38.560	38.570	38.570	7,078
2025-08-22	38.400	39.690	38.400	39.070	39.070	22,630
2025-08-21	38.760	38.760	38.120	38.130	38.130	12,261
2025-08-20	38.200	38.410	38.020	38.290	38.290	8,070
2025-08-19	39.290	39.290	38.070	38.250	38.250	17,121
2025-08-18	39.430	39.650	38.960	39.610	39.610	9,595
2025-08-15	39.620	40.150	39.510	40.020	40.020	8,616
2025-08-14	39.190	39.760	39.190	39.760	39.760	5,694
2025-08-13	39.720	39.880	39.060	39.680	39.680	14,188
2025-08-12	38.950	39.510	38.950	39.510	39.510	15,232
2025-08-11	39.160	39.160	38.400	38.440	38.440	11,946
2025-08-08	38.700	39.260	38.700	38.980	38.980	17,089
2025-08-07	38.570	38.950	38.320	38.690	38.690	9,733
2025-08-06	38.430	38.430	38.280	38.300	38.300	4,742

← NewerPage 5 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.