BOEING CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 24.520 | 24.520 | 23.800 | 23.960 | 23.960 | 41,859 |
| 2024-11-13 | 25.240 | 25.240 | 24.150 | 24.290 | 24.290 | 70,465 |
| 2024-11-12 | 25.850 | 25.850 | 24.970 | 25.200 | 25.200 | 82,795 |
| 2024-11-11 | 26.430 | 26.430 | 25.710 | 25.830 | 25.830 | 80,168 |
| 2024-11-08 | 26.240 | 26.460 | 25.970 | 26.360 | 26.360 | 67,708 |
| 2024-11-07 | 25.830 | 26.480 | 25.700 | 26.220 | 26.220 | 75,497 |
| 2024-11-06 | 26.450 | 26.470 | 25.050 | 25.580 | 25.580 | 112,517 |
| 2024-11-05 | 27.280 | 27.280 | 26.160 | 26.240 | 26.240 | 77,828 |
| 2024-11-04 | 26.870 | 27.150 | 26.490 | 26.910 | 26.910 | 38,431 |
| 2024-11-01 | 26.650 | 27.010 | 26.260 | 26.850 | 26.850 | 66,998 |
| 2024-10-31 | 26.750 | 26.750 | 25.670 | 25.970 | 25.970 | 55,180 |
| 2024-10-30 | 26.580 | 27.210 | 26.500 | 26.780 | 26.780 | 18,469 |
| 2024-10-29 | 25.710 | 27.050 | 25.710 | 26.610 | 26.610 | 58,031 |
| 2024-10-28 | 26.680 | 26.900 | 26.180 | 26.180 | 26.180 | 36,067 |
| 2024-10-25 | 27.020 | 27.300 | 26.870 | 26.920 | 26.920 | 33,448 |
| 2024-10-24 | 26.540 | 27.010 | 26.440 | 26.910 | 26.910 | 52,993 |
| 2024-10-23 | 27.670 | 27.990 | 26.700 | 27.300 | 27.300 | 151,178 |
| 2024-10-22 | 27.900 | 27.900 | 27.600 | 27.750 | 27.750 | 45,155 |
| 2024-10-21 | 27.740 | 28.350 | 27.600 | 27.760 | 27.760 | 84,121 |
| 2024-10-18 | 27.100 | 27.120 | 26.740 | 26.920 | 26.920 | 50,559 |
| 2024-10-17 | 26.950 | 27.250 | 26.820 | 26.950 | 26.950 | 64,141 |
| 2024-10-16 | 26.440 | 26.900 | 26.300 | 26.890 | 26.890 | 86,445 |
| 2024-10-15 | 26.000 | 26.690 | 25.860 | 26.470 | 26.470 | 61,724 |
| 2024-10-11 | 25.330 | 26.170 | 25.330 | 26.160 | 26.160 | 80,067 |
| 2024-10-10 | 25.940 | 25.940 | 25.410 | 25.480 | 25.480 | 66,194 |
| 2024-10-09 | 26.450 | 26.450 | 25.890 | 26.000 | 26.000 | 133,105 |
| 2024-10-08 | 27.080 | 27.170 | 26.820 | 26.900 | 26.900 | 34,231 |
| 2024-10-07 | 27.380 | 27.580 | 26.890 | 27.030 | 27.030 | 74,627 |
| 2024-10-04 | 26.430 | 26.920 | 26.240 | 26.920 | 26.920 | 56,073 |
| 2024-10-03 | 26.500 | 26.500 | 26.150 | 26.150 | 26.150 | 32,424 |
| 2024-10-02 | 26.640 | 26.860 | 26.580 | 26.600 | 26.600 | 17,544 |
| 2024-10-01 | 26.250 | 27.160 | 26.000 | 26.820 | 26.820 | 51,259 |
| 2024-09-30 | 26.990 | 26.990 | 26.340 | 26.480 | 26.480 | 52,173 |
| 2024-09-27 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 700 |
| 2024-09-26 | 26.680 | 27.300 | 26.560 | 26.900 | 26.900 | 53,330 |
| 2024-09-25 | 27.190 | 27.320 | 26.450 | 26.490 | 26.490 | 48,843 |
| 2024-09-24 | 27.150 | 27.150 | 26.790 | 27.140 | 27.140 | 35,858 |
| 2024-09-23 | 26.670 | 27.500 | 26.460 | 27.220 | 27.220 | 65,244 |
| 2024-09-20 | 26.830 | 26.910 | 26.560 | 26.700 | 26.700 | 6,990 |
| 2024-09-19 | 27.110 | 27.160 | 26.870 | 26.920 | 26.920 | 20,935 |
| 2024-09-18 | 27.260 | 27.550 | 26.950 | 26.990 | 26.990 | 11,283 |
| 2024-09-17 | 27.110 | 27.620 | 27.030 | 27.150 | 27.150 | 54,092 |
| 2024-09-16 | 27.210 | 27.400 | 26.850 | 27.160 | 27.160 | 35,107 |
| 2024-09-13 | 27.880 | 28.320 | 27.100 | 27.300 | 27.300 | 97,015 |
| 2024-09-12 | 27.770 | 28.390 | 27.770 | 28.340 | 28.340 | 18,244 |
| 2024-09-11 | 27.530 | 28.110 | 27.170 | 28.100 | 28.100 | 17,525 |
| 2024-09-10 | 28.200 | 28.490 | 27.490 | 27.870 | 27.870 | 52,343 |
| 2024-09-09 | 28.390 | 28.600 | 28.170 | 28.330 | 28.330 | 50,278 |
| 2024-09-06 | 28.180 | 28.180 | 27.320 | 27.470 | 27.470 | 23,440 |
| 2024-09-05 | 28.400 | 28.610 | 27.890 | 28.230 | 28.230 | 29,853 |
| 2024-09-04 | 28.140 | 29.000 | 28.110 | 28.470 | 28.470 | 37,794 |
| 2024-09-03 | 29.170 | 29.190 | 27.570 | 28.060 | 28.060 | 54,961 |
| 2024-08-30 | 30.120 | 30.360 | 29.930 | 30.320 | 30.320 | 10,185 |
| 2024-08-29 | 29.960 | 30.470 | 29.760 | 30.000 | 30.000 | 11,954 |
| 2024-08-28 | 29.930 | 30.310 | 29.680 | 29.740 | 29.740 | 11,105 |
| 2024-08-27 | 30.270 | 30.270 | 29.850 | 30.180 | 30.180 | 12,280 |
| 2024-08-26 | 30.080 | 30.430 | 30.050 | 30.230 | 30.230 | 8,878 |
| 2024-08-23 | 30.250 | 30.800 | 30.250 | 30.470 | 30.470 | 18,034 |
| 2024-08-22 | 30.050 | 30.500 | 30.050 | 30.110 | 30.110 | 17,528 |
| 2024-08-21 | 30.220 | 30.330 | 29.800 | 30.220 | 30.220 | 22,579 |
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.