BOEING CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30.930	31.390	30.810	31.120	31.120	35,216
2025-02-10	31.510	31.650	31.050	31.170	31.170	39,735
2025-02-07	32.000	32.000	31.250	31.270	31.270	12,928
2025-02-06	31.390	32.020	31.390	31.910	31.910	53,947
2025-02-05	30.450	31.360	30.450	31.360	31.360	65,302
2025-02-04	30.390	30.560	30.120	30.460	30.460	38,496
2025-02-03	29.880	30.690	29.880	30.340	30.340	28,542
2025-01-31	31.180	31.360	30.380	30.450	30.450	25,452
2025-01-30	30.200	31.050	30.030	30.950	30.950	27,409
2025-01-29	30.980	31.490	29.500	30.010	30.010	5,042
2025-01-28	31.270	32.530	30.090	30.760	30.760	312,990
2025-01-27	30.280	30.770	30.130	30.180	30.180	12,642
2025-01-24	30.350	31.140	30.110	30.440	30.440	61,681
2025-01-23	30.140	30.830	30.140	30.750	30.750	47,333
2025-01-22	30.370	30.390	30.100	30.220	30.220	28,261
2025-01-21	29.780	30.500	29.710	30.360	30.360	52,096
2025-01-20	29.860	30.100	29.860	30.100	30.100	6,046
2025-01-17	29.310	29.640	29.310	29.550	29.550	36,204
2025-01-16	29.000	29.480	28.850	29.160	29.160	16,592
2025-01-15	29.120	29.350	28.760	28.770	28.770	21,780
2025-01-14	29.700	29.700	28.480	28.870	28.870	41,369
2025-01-13	29.610	29.790	29.050	29.490	29.490	24,121
2025-01-10	29.670	29.980	28.960	29.710	29.710	39,124
2025-01-09	29.340	29.650	29.340	29.650	29.650	3,337
2025-01-08	29.410	30.020	29.350	29.720	29.720	29,436
2025-01-07	29.670	30.240	29.630	29.820	29.820	43,935
2025-01-06	29.870	30.000	29.500	29.550	29.550	27,511
2025-01-03	29.550	30.040	29.370	29.400	29.400	71,324
2025-01-02	30.860	30.860	29.380	29.740	29.740	85,073
2024-12-31	30.600	30.960	30.460	30.580	30.580	30,207
2024-12-30	29.880	30.770	29.500	30.630	30.630	100,135
2024-12-27	31.110	31.340	31.080	31.310	31.310	12,085
2024-12-24	30.730	31.300	30.730	30.940	30.940	15,919
2024-12-23	30.880	31.050	30.170	30.800	30.800	60,954
2024-12-20	30.750	31.480	30.380	30.780	30.780	3,430
2024-12-19	30.390	31.050	30.090	30.670	30.670	90,156
2024-12-18	30.050	30.800	29.700	29.920	29.920	81,094
2024-12-17	30.040	30.400	29.730	30.000	30.000	68,608
2024-12-16	29.260	30.300	28.800	29.980	29.980	74,739
2024-12-13	29.190	29.440	28.870	29.370	29.370	54,683
2024-12-12	29.190	29.200	28.710	29.040	29.040	69,773
2024-12-11	28.800	29.250	28.450	28.730	28.730	89,500
2024-12-10	27.750	28.850	27.630	28.380	28.380	153,026
2024-12-09	26.670	28.010	26.670	27.260	27.260	148,584
2024-12-06	27.300	27.470	26.560	26.680	26.680	56,082
2024-12-05	27.550	27.610	27.080	27.100	27.100	48,882
2024-12-04	26.910	27.700	26.760	27.310	27.310	59,496
2024-12-03	27.110	27.110	26.750	26.850	26.850	45,575
2024-12-02	27.060	27.740	27.060	27.150	27.150	126,466
2024-11-29	26.530	27.250	26.500	27.050	27.050	32,816
2024-11-28	26.550	26.720	26.550	26.710	26.710	2,414
2024-11-27	26.190	26.470	26.010	26.430	26.430	45,628
2024-11-26	26.430	26.490	25.980	26.090	26.090	77,985
2024-11-25	26.150	26.530	26.050	26.500	26.500	104,653
2024-11-22	24.820	26.050	24.820	25.840	25.840	84,954
2024-11-21	25.350	25.350	24.500	24.860	24.860	33,290
2024-11-20	25.320	25.490	25.170	25.330	25.330	24,870
2024-11-19	24.810	25.290	24.800	25.290	25.290	26,440
2024-11-18	24.330	25.060	23.970	24.980	24.980	36,738
2024-11-15	23.970	24.340	23.800	24.340	24.340	35,327

← NewerPage 8 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.