Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 90.570 | 90.760 | 87.830 | 87.970 | 87.970 | 8,398 |
| 2024-05-28 | 90.500 | 91.950 | 89.660 | 90.690 | 90.690 | 11,502 |
| 2024-05-27 | 89.230 | 91.060 | 89.230 | 90.840 | 90.840 | 10,233 |
| 2024-05-24 | 84.000 | 89.230 | 84.000 | 89.230 | 89.230 | 19,527 |
| 2024-05-23 | 89.420 | 90.710 | 83.730 | 84.320 | 84.320 | 28,567 |
| 2024-05-22 | 78.800 | 91.390 | 78.800 | 90.530 | 90.530 | 28,067 |
| 2024-05-21 | 79.560 | 79.950 | 78.600 | 78.960 | 78.960 | 7,596 |
| 2024-05-17 | 79.250 | 79.270 | 77.980 | 79.260 | 79.260 | 7,801 |
| 2024-05-16 | 77.290 | 78.490 | 76.200 | 78.300 | 78.300 | 12,212 |
| 2024-05-15 | 72.300 | 76.470 | 72.300 | 76.470 | 76.470 | 16,230 |
| 2024-05-14 | 72.210 | 72.750 | 71.500 | 72.750 | 72.750 | 2,364 |
| 2024-05-13 | 71.480 | 73.660 | 71.480 | 71.840 | 71.840 | 3,930 |
| 2024-05-10 | 70.360 | 72.190 | 70.360 | 71.750 | 71.750 | 7,773 |
| 2024-05-09 | 72.470 | 72.810 | 71.200 | 71.340 | 71.340 | 6,627 |
| 2024-05-08 | 72.680 | 73.290 | 71.410 | 72.050 | 72.050 | 7,815 |
| 2024-05-07 | 73.790 | 74.010 | 73.250 | 73.450 | 73.450 | 3,334 |
| 2024-05-06 | 72.000 | 74.290 | 71.980 | 73.470 | 73.470 | 9,384 |
| 2024-05-03 | 69.860 | 71.540 | 69.860 | 71.170 | 71.170 | 9,197 |
| 2024-05-02 | 67.470 | 70.130 | 67.470 | 69.910 | 69.910 | 18,511 |
| 2024-05-01 | 63.990 | 69.000 | 63.990 | 67.260 | 67.260 | 16,221 |
| 2024-04-30 | 62.980 | 63.300 | 62.800 | 62.800 | 62.800 | 1,739 |
| 2024-04-29 | 63.430 | 64.650 | 62.640 | 63.130 | 63.130 | 8,140 |
| 2024-04-26 | 61.000 | 64.300 | 61.000 | 64.060 | 64.060 | 19,949 |
| 2024-04-25 | 58.680 | 62.330 | 58.680 | 61.720 | 61.720 | 31,743 |
| 2024-04-24 | 58.900 | 60.000 | 56.410 | 56.630 | 56.630 | 2,856 |
| 2024-04-23 | 57.280 | 59.390 | 57.280 | 58.900 | 58.900 | 4,509 |
| 2024-04-22 | 57.100 | 57.620 | 56.990 | 57.190 | 57.190 | 3,360 |
| 2024-04-19 | 56.410 | 57.320 | 56.410 | 57.100 | 57.100 | 4,298 |
| 2024-04-18 | 56.570 | 57.670 | 56.240 | 56.660 | 56.660 | 5,189 |
| 2024-04-17 | 57.560 | 58.900 | 57.150 | 57.340 | 57.340 | 4,515 |
| 2024-04-16 | 56.510 | 57.880 | 56.480 | 57.600 | 57.600 | 5,020 |
| 2024-04-15 | 59.270 | 59.680 | 56.490 | 56.860 | 56.860 | 4,837 |
| 2024-04-12 | 58.880 | 59.400 | 58.200 | 58.440 | 58.440 | 2,011 |
| 2024-04-11 | 58.940 | 60.440 | 58.550 | 60.440 | 60.440 | 1,875 |
| 2024-04-10 | 60.630 | 60.630 | 59.150 | 59.640 | 59.640 | 17,680 |
| 2024-04-09 | 59.400 | 61.710 | 59.400 | 61.710 | 61.710 | 9,165 |
| 2024-04-08 | 59.300 | 59.770 | 58.990 | 59.670 | 59.670 | 5,917 |
| 2024-04-05 | 57.940 | 60.190 | 57.940 | 59.260 | 59.260 | 4,842 |
| 2024-04-04 | 57.810 | 59.470 | 57.610 | 57.610 | 57.610 | 7,992 |
| 2024-04-03 | 55.250 | 56.390 | 55.070 | 55.830 | 55.830 | 3,608 |
| 2024-04-02 | 56.170 | 56.970 | 55.300 | 55.740 | 55.740 | 9,044 |
| 2024-04-01 | 57.500 | 58.690 | 57.350 | 57.550 | 57.550 | 3,387 |
| 2024-03-28 | 57.820 | 58.530 | 57.820 | 58.060 | 58.060 | 2,456 |
| 2024-03-27 | 58.490 | 58.780 | 58.310 | 58.780 | 58.780 | 2,333 |
| 2024-03-26 | 58.550 | 59.000 | 56.220 | 58.500 | 58.500 | 5,682 |
| 2024-03-25 | 59.980 | 59.980 | 58.800 | 59.000 | 59.000 | 13,016 |
| 2024-03-22 | 58.460 | 59.720 | 58.460 | 59.680 | 59.680 | 3,772 |
| 2024-03-21 | 59.470 | 60.490 | 58.740 | 58.870 | 58.870 | 7,419 |
| 2024-03-20 | 59.000 | 60.000 | 58.450 | 59.610 | 59.610 | 7,613 |
| 2024-03-19 | 56.650 | 58.370 | 56.570 | 58.180 | 58.180 | 9,822 |
| 2024-03-18 | 54.990 | 56.910 | 54.990 | 56.760 | 56.760 | 6,276 |
| 2024-03-15 | 55.000 | 55.500 | 54.630 | 54.910 | 54.910 | 5,598 |
| 2024-03-14 | 53.490 | 54.500 | 53.490 | 54.500 | 54.500 | 4,556 |
| 2024-03-13 | 52.495 | 54.000 | 52.490 | 53.640 | 53.640 | 7,117 |
| 2024-03-12 | 52.730 | 53.350 | 52.410 | 52.570 | 52.570 | 3,476 |
| 2024-03-11 | 52.070 | 53.100 | 50.450 | 52.480 | 52.480 | 9,438 |
| 2024-03-08 | 52.210 | 52.810 | 52.200 | 52.470 | 52.470 | 1,686 |
| 2024-03-07 | 53.270 | 53.680 | 52.370 | 52.540 | 52.540 | 3,668 |
| 2024-03-06 | 50.890 | 53.080 | 50.890 | 53.080 | 53.080 | 15,250 |
| 2024-03-05 | 49.870 | 51.000 | 49.870 | 50.560 | 50.560 | 1,911 |
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.