BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	31.900	33.330	31.900	32.880	32.880	50,056
2025-05-07	31.500	31.800	31.450	31.800	31.800	6,476
2025-05-06	31.650	31.800	31.500	31.760	31.760	13,411
2025-05-05	31.800	32.000	31.760	31.850	31.850	5,086
2025-05-02	31.600	32.000	31.550	31.700	31.700	17,794
2025-05-01	31.170	31.580	31.170	31.270	31.270	14,564
2025-04-30	30.450	31.340	30.450	31.340	31.340	8,232
2025-04-29	31.370	31.400	31.080	31.150	31.150	10,805
2025-04-28	31.350	31.500	30.990	31.190	31.190	28,201
2025-04-25	30.670	30.840	30.330	30.330	30.330	3,769
2025-04-24	28.990	30.350	28.990	30.330	30.330	16,715
2025-04-23	29.720	30.160	29.160	29.560	29.560	43,925
2025-04-22	27.790	27.920	27.200	27.890	27.890	13,952
2025-04-21	27.430	27.430	26.870	27.310	27.310	12,063
2025-04-17	26.950	28.040	26.950	27.700	27.700	25,697
2025-04-16	26.520	27.000	26.330	26.840	26.840	20,111
2025-04-15	26.670	27.200	26.670	26.680	26.680	51,896
2025-04-14	27.130	27.820	26.940	26.940	26.940	41,940,083
2025-04-11	26.530	27.010	26.220	26.940	26.940	30,325
2025-04-10	26.630	26.900	23.940	23.940	23.940	19,683
2025-04-09	24.030	27.760	23.840	23.940	23.940	53,373
2025-04-08	25.440	25.440	23.700	23.940	23.940	49,532
2025-04-07	22.860	24.730	22.200	23.890	23.890	58,154
2025-04-04	24.870	24.940	22.830	23.500	23.500	52,998
2025-04-03	27.430	27.600	25.880	25.970	25.970	38,411
2025-04-02	28.700	29.050	28.700	28.960	28.960	5,363
2025-04-01	29.000	29.150	28.310	28.830	28.830	12,544
2025-03-31	29.350	29.510	28.730	29.260	29.260	8,630
2025-03-28	30.380	30.380	29.670	29.670	29.670	19,728
2025-03-27	30.570	31.200	30.570	30.760	30.760	7,124
2025-03-26	31.290	31.400	30.500	30.570	30.570	16,887
2025-03-25	31.300	31.500	31.000	31.430	31.430	21,466
2025-03-24	31.440	31.650	31.030	31.080	31.080	22,055
2025-03-21	29.900	31.470	29.810	30.630	30.630	54,112
2025-03-20	29.370	29.700	29.340	29.700	29.700	9,380
2025-03-19	28.450	29.830	28.450	29.660	29.660	28,741
2025-03-18	27.690	27.860	27.330	27.800	27.800	22,413
2025-03-17	27.540	27.940	27.440	27.860	27.860	13,206
2025-03-14	27.470	27.850	27.420	27.820	27.820	29,535
2025-03-13	27.310	27.760	27.090	27.380	27.380	24,661
2025-03-12	27.100	27.430	26.510	27.350	27.350	24,352
2025-03-11	25.460	26.600	25.180	26.540	26.540	18,703
2025-03-10	25.840	25.840	25.250	25.490	25.490	24,141
2025-03-07	26.990	27.210	25.700	26.570	26.570	66,905
2025-03-06	27.620	27.960	27.230	27.240	27.240	27,085
2025-03-05	27.700	28.200	27.690	28.090	28.090	6,163
2025-03-04	30.110	30.110	30.110	30.110	30.110	0
2025-03-03	30.110	30.110	30.110	30.110	30.110	0
2025-02-28	29.960	30.310	29.920	30.110	30.110	9,207
2025-02-27	30.100	30.490	29.940	29.960	29.960	66,549
2025-02-26	30.540	30.740	29.620	29.850	29.850	16,137
2025-02-25	31.180	31.220	30.500	30.720	30.720	20,700
2025-02-24	30.600	31.460	30.560	31.040	31.040	124,037
2025-02-21	31.050	31.190	30.240	30.600	30.600	51,611
2025-02-20	31.880	31.930	31.090	31.220	31.220	60,961
2025-02-19	31.920	32.190	31.500	32.100	32.100	46,339
2025-02-18	31.820	32.500	31.810	31.880	31.880	50,394
2025-02-14	32.170	32.170	31.670	31.850	31.850	33,273
2025-02-13	32.200	32.380	31.980	32.000	32.000	39,507
2025-02-12	30.900	32.100	30.870	32.100	32.100	15,840

← NewerPage 7 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.