BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	37.660	38.360	37.660	38.250	38.250	19,252
2025-08-01	37.310	37.860	36.770	37.810	37.810	30,570
2025-07-31	38.210	38.260	37.660	37.800	37.800	23,559
2025-07-30	38.920	39.320	38.250	38.500	38.500	52,342
2025-07-29	40.900	41.100	38.370	38.590	38.590	120,199
2025-07-28	39.870	40.250	39.730	40.250	40.250	13,107
2025-07-25	39.430	39.700	39.000	39.700	39.700	10,947
2025-07-24	39.800	40.000	39.410	39.410	39.410	17,283
2025-07-23	39.130	40.040	39.110	39.780	39.780	17,799
2025-07-22	39.160	39.200	38.500	38.870	38.870	6,850
2025-07-21	39.030	39.530	39.010	39.100	39.100	11,583
2025-07-18	39.330	39.330	38.800	39.090	39.090	4,556
2025-07-17	39.330	39.600	38.860	39.460	39.460	14,894
2025-07-16	39.410	39.610	38.730	39.090	39.090	22,381
2025-07-15	39.120	39.750	38.940	39.210	39.210	26,741
2025-07-14	39.530	39.550	38.810	39.320	39.320	15,743
2025-07-11	38.350	38.940	38.340	38.600	38.600	20,922
2025-07-10	38.690	38.880	38.270	38.530	38.530	6,885
2025-07-09	37.400	39.200	37.400	38.630	38.630	31,131
2025-07-08	37.450	37.500	36.720	37.260	37.260	10,082
2025-07-07	36.800	37.240	36.620	37.240	37.240	10,804
2025-07-04	36.850	36.850	36.020	36.690	36.690	2,881
2025-07-03	36.090	37.030	36.090	36.730	36.730	15,665
2025-07-02	35.710	36.500	35.710	36.090	36.090	32,331
2025-06-30	36.720	36.720	35.500	35.760	35.760	24,597
2025-06-27	34.940	36.560	34.860	36.560	36.560	33,130
2025-06-26	34.230	34.850	34.230	34.550	34.550	21,296
2025-06-25	34.210	34.210	33.840	33.970	33.970	7,059
2025-06-24	34.610	34.700	34.210	34.240	34.240	9,773
2025-06-23	33.750	34.500	33.750	34.310	34.310	9,084
2025-06-20	33.950	34.090	33.810	33.910	33.910	4,441
2025-06-19	33.510	33.900	33.180	33.890	33.890	4,425
2025-06-18	33.990	34.270	33.640	33.760	33.760	17,475
2025-06-17	34.220	35.040	33.950	34.300	34.300	24,493
2025-06-16	34.190	34.790	34.080	34.450	34.450	15,042
2025-06-13	34.360	34.500	33.420	34.270	34.270	53,636
2025-06-12	34.460	35.190	34.380	34.850	34.850	106,141
2025-06-11	37.000	37.000	36.300	36.590	36.590	8,756
2025-06-10	36.980	37.180	36.450	36.830	36.830	19,601
2025-06-09	36.200	37.350	36.090	37.210	37.210	32,573
2025-06-06	35.870	35.940	35.570	35.940	35.940	14,061
2025-06-05	36.290	36.290	35.600	35.750	35.750	11,891
2025-06-04	36.490	36.570	36.070	36.250	36.250	9,548
2025-06-03	36.230	36.800	36.230	36.500	36.500	21,682
2025-06-02	35.940	36.250	35.520	36.110	36.110	19,793
2025-05-30	35.490	35.490	34.990	35.440	35.440	8,340
2025-05-29	34.560	36.190	34.560	35.610	35.610	45,354
2025-05-28	34.400	34.500	34.400	34.470	34.470	5,966
2025-05-27	34.840	34.860	34.380	34.380	34.380	6,612
2025-05-26	34.330	35.470	34.180	35.380	35.380	1,478
2025-05-23	34.130	34.670	34.020	34.660	34.660	15,854
2025-05-22	34.540	35.000	34.540	34.820	34.820	8,958
2025-05-21	35.480	35.480	34.660	34.790	34.790	12,657
2025-05-20	35.000	35.630	35.000	35.540	35.540	32,215
2025-05-16	35.150	35.240	34.750	35.210	35.210	16,222
2025-05-15	35.540	35.650	35.150	35.260	35.260	36,862
2025-05-14	35.250	35.790	34.940	35.070	35.070	64,679
2025-05-13	34.190	35.180	34.190	34.810	34.810	33,415
2025-05-12	33.850	33.950	33.110	33.930	33.930	40,416
2025-05-09	33.240	33.370	32.920	33.280	33.280	21,843

← NewerPage 6 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.