Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 89.660 | 92.230 | 89.660 | 90.650 | 90.650 | 15,390 |
| 2024-08-22 | 88.960 | 89.440 | 88.600 | 89.180 | 89.180 | 6,303 |
| 2024-08-21 | 88.420 | 88.960 | 88.060 | 88.860 | 88.860 | 6,654 |
| 2024-08-20 | 89.750 | 90.210 | 87.370 | 88.910 | 88.910 | 9,102 |
| 2024-08-19 | 90.000 | 90.000 | 88.400 | 89.700 | 89.700 | 5,730 |
| 2024-08-16 | 89.170 | 90.100 | 89.030 | 89.280 | 89.280 | 7,459 |
| 2024-08-15 | 86.460 | 89.680 | 86.000 | 88.930 | 88.930 | 10,753 |
| 2024-08-14 | 85.140 | 85.860 | 84.300 | 85.240 | 85.240 | 9,204 |
| 2024-08-13 | 84.660 | 86.270 | 84.660 | 85.460 | 85.460 | 2,664 |
| 2024-08-12 | 85.090 | 86.400 | 84.110 | 84.610 | 84.610 | 9,948 |
| 2024-08-09 | 83.070 | 85.440 | 82.950 | 85.100 | 85.100 | 10,393 |
| 2024-08-08 | 82.560 | 83.830 | 81.340 | 82.560 | 82.560 | 10,667 |
| 2024-08-07 | 85.450 | 85.450 | 80.810 | 81.680 | 81.680 | 18,525 |
| 2024-08-06 | 77.630 | 85.160 | 77.630 | 84.220 | 84.220 | 33,987 |
| 2024-08-02 | 88.980 | 88.980 | 81.110 | 82.360 | 82.360 | 36,322 |
| 2024-08-01 | 92.740 | 93.200 | 88.590 | 88.590 | 88.590 | 28,166 |
| 2024-07-31 | 93.660 | 94.340 | 92.570 | 93.360 | 93.360 | 11,687 |
| 2024-07-30 | 92.020 | 93.790 | 91.440 | 92.570 | 92.570 | 8,573 |
| 2024-07-29 | 92.900 | 93.710 | 90.940 | 91.250 | 91.250 | 13,292 |
| 2024-07-26 | 90.540 | 92.810 | 87.960 | 92.230 | 92.230 | 15,967 |
| 2024-07-25 | 96.100 | 96.750 | 89.070 | 90.410 | 90.410 | 36,934 |
| 2024-07-24 | 98.870 | 98.870 | 95.120 | 95.190 | 95.190 | 11,018 |
| 2024-07-23 | 99.540 | 100.11 | 98.550 | 98.970 | 98.970 | 9,055 |
| 2024-07-22 | 96.980 | 98.710 | 96.840 | 98.000 | 98.000 | 4,592 |
| 2024-07-19 | 94.510 | 96.240 | 94.510 | 95.600 | 95.600 | 4,254 |
| 2024-07-18 | 96.180 | 96.630 | 94.680 | 94.680 | 94.680 | 13,407 |
| 2024-07-17 | 97.850 | 97.850 | 95.850 | 96.130 | 96.130 | 11,671 |
| 2024-07-16 | 95.000 | 97.850 | 95.000 | 97.620 | 97.620 | 7,737 |
| 2024-07-15 | 95.800 | 97.300 | 94.980 | 95.300 | 95.300 | 9,454 |
| 2024-07-12 | 95.640 | 96.640 | 94.000 | 96.140 | 96.140 | 7,078 |
| 2024-07-11 | 91.990 | 94.940 | 91.950 | 94.690 | 94.690 | 8,255 |
| 2024-07-10 | 86.530 | 92.980 | 86.530 | 92.740 | 92.740 | 21,207 |
| 2024-07-09 | 86.000 | 87.250 | 85.240 | 86.300 | 86.300 | 5,013 |
| 2024-07-08 | 84.670 | 87.010 | 84.670 | 86.880 | 86.880 | 7,380 |
| 2024-07-05 | 87.550 | 87.560 | 84.620 | 84.620 | 84.620 | 9,769 |
| 2024-07-04 | 87.350 | 87.455 | 87.060 | 87.370 | 87.370 | 1,326 |
| 2024-07-03 | 87.990 | 88.690 | 87.060 | 87.220 | 87.220 | 9,881 |
| 2024-07-02 | 87.560 | 88.540 | 87.290 | 87.990 | 87.990 | 5,044 |
| 2024-06-28 | 87.170 | 89.000 | 87.170 | 87.910 | 87.910 | 1,870 |
| 2024-06-27 | 87.290 | 88.560 | 86.860 | 86.890 | 86.890 | 9,640 |
| 2024-06-26 | 87.530 | 87.670 | 86.300 | 87.270 | 87.270 | 6,688 |
| 2024-06-25 | 87.500 | 88.060 | 86.150 | 87.890 | 87.890 | 10,473 |
| 2024-06-24 | 86.640 | 88.290 | 85.980 | 87.400 | 87.400 | 13,154 |
| 2024-06-21 | 86.260 | 89.610 | 85.960 | 89.610 | 89.610 | 7,040 |
| 2024-06-20 | 86.680 | 88.090 | 85.910 | 86.210 | 86.210 | 19,642 |
| 2024-06-19 | 86.990 | 87.060 | 86.540 | 86.550 | 86.550 | 1,119 |
| 2024-06-18 | 86.410 | 88.100 | 86.230 | 87.770 | 87.770 | 25,806 |
| 2024-06-17 | 84.250 | 86.600 | 83.940 | 85.970 | 85.970 | 37,309 |
| 2024-06-14 | 86.480 | 86.480 | 83.500 | 84.370 | 84.370 | 7,189 |
| 2024-06-13 | 88.990 | 89.040 | 86.480 | 86.480 | 86.480 | 5,816 |
| 2024-06-12 | 88.680 | 91.630 | 87.670 | 88.930 | 88.930 | 12,096 |
| 2024-06-11 | 89.050 | 89.050 | 87.420 | 87.590 | 87.590 | 3,713 |
| 2024-06-10 | 89.060 | 89.760 | 88.780 | 88.780 | 88.780 | 7,134 |
| 2024-06-07 | 89.350 | 89.510 | 88.530 | 88.960 | 88.960 | 6,417 |
| 2024-06-06 | 90.410 | 91.660 | 88.470 | 89.260 | 89.260 | 11,180 |
| 2024-06-05 | 90.030 | 91.330 | 89.840 | 90.520 | 90.520 | 6,495 |
| 2024-06-04 | 91.120 | 91.630 | 88.640 | 90.020 | 90.020 | 7,493 |
| 2024-06-03 | 91.980 | 94.000 | 91.030 | 91.840 | 91.840 | 17,626 |
| 2024-05-31 | 89.410 | 92.720 | 89.410 | 92.060 | 92.060 | 8,208 |
| 2024-05-30 | 88.130 | 90.430 | 88.130 | 90.430 | 90.430 | 5,986 |
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.