Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 49.730 | 50.350 | 49.540 | 50.030 | 50.030 | 1,922 |
| 2024-03-01 | 49.300 | 50.350 | 48.970 | 49.920 | 49.920 | 4,728 |
| 2024-02-29 | 48.030 | 49.150 | 47.700 | 49.150 | 49.150 | 3,496 |
| 2024-02-28 | 46.990 | 47.950 | 46.970 | 47.450 | 47.450 | 1,961 |
| 2024-02-27 | 48.410 | 48.470 | 47.670 | 47.750 | 47.750 | 4,233 |
| 2024-02-26 | 49.540 | 49.540 | 48.070 | 48.160 | 48.160 | 5,989 |
| 2024-02-23 | 50.020 | 50.020 | 49.170 | 49.440 | 49.440 | 4,621 |
| 2024-02-22 | 51.410 | 51.550 | 50.430 | 50.440 | 50.440 | 1,417 |
| 2024-02-21 | 52.080 | 52.080 | 50.790 | 50.790 | 50.790 | 1,663 |
| 2024-02-20 | 52.190 | 53.100 | 51.880 | 52.160 | 52.160 | 5,041 |
| 2024-02-16 | 52.930 | 53.520 | 52.340 | 52.340 | 52.340 | 5,994 |
| 2024-02-15 | 50.090 | 53.110 | 50.090 | 53.010 | 53.010 | 9,021 |
| 2024-02-14 | 47.310 | 50.200 | 47.310 | 50.040 | 50.040 | 8,154 |
| 2024-02-13 | 48.670 | 49.690 | 47.230 | 48.060 | 48.060 | 4,010 |
| 2024-02-12 | 48.850 | 49.680 | 47.440 | 49.370 | 49.370 | 2,006 |
| 2024-02-09 | 46.970 | 48.540 | 44.770 | 48.380 | 48.380 | 13,017 |
| 2024-02-08 | 52.220 | 52.220 | 44.500 | 44.510 | 44.510 | 36,983 |
| 2024-02-07 | 51.210 | 52.330 | 51.210 | 52.330 | 52.330 | 500 |
| 2024-02-06 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 2,738 |
| 2024-02-05 | 51.130 | 51.760 | 50.470 | 51.240 | 51.240 | 6,646 |
| 2024-02-02 | 49.880 | 51.160 | 49.000 | 51.100 | 51.100 | 4,146 |
| 2024-02-01 | 49.800 | 50.870 | 49.350 | 50.760 | 50.760 | 2,808 |
| 2024-01-31 | 50.200 | 50.720 | 49.730 | 49.800 | 49.800 | 4,591 |
| 2024-01-30 | 50.180 | 50.250 | 50.060 | 50.250 | 50.250 | 411 |
| 2024-01-29 | 50.100 | 50.900 | 49.820 | 50.820 | 50.820 | 3,704 |
| 2024-01-26 | 50.160 | 51.000 | 49.990 | 50.100 | 50.100 | 4,074 |
| 2024-01-25 | 50.180 | 50.770 | 50.180 | 50.370 | 50.370 | 5,085 |
| 2024-01-24 | 49.560 | 50.600 | 48.520 | 48.520 | 48.520 | 5,150 |
| 2024-01-23 | 48.500 | 49.410 | 47.310 | 49.390 | 49.390 | 4,953 |
| 2024-01-22 | 51.310 | 51.310 | 48.710 | 48.710 | 48.710 | 6,994 |
| 2024-01-19 | 51.790 | 52.160 | 51.020 | 52.160 | 52.160 | 2,460 |
| 2024-01-18 | 52.100 | 52.540 | 51.580 | 52.350 | 52.350 | 1,854 |
| 2024-01-17 | 51.170 | 51.750 | 51.140 | 51.750 | 51.750 | 2,110 |
| 2024-01-16 | 52.200 | 52.610 | 51.715 | 52.350 | 52.350 | 2,642 |
| 2024-01-15 | 53.170 | 53.750 | 53.170 | 53.750 | 53.750 | 718 |
| 2024-01-12 | 55.100 | 55.220 | 52.240 | 52.700 | 52.700 | 5,792 |
| 2024-01-11 | 55.280 | 55.530 | 54.010 | 54.760 | 54.760 | 1,957 |
| 2024-01-10 | 56.010 | 56.010 | 54.340 | 55.300 | 55.300 | 3,152 |
| 2024-01-09 | 55.890 | 56.440 | 54.320 | 55.990 | 55.990 | 11,983 |
| 2024-01-08 | 52.010 | 55.530 | 51.540 | 55.490 | 55.490 | 9,490 |
| 2024-01-05 | 51.010 | 51.940 | 51.010 | 51.625 | 51.625 | 1,229 |
| 2024-01-04 | 52.000 | 52.000 | 49.990 | 51.520 | 51.520 | 4,327 |
| 2024-01-03 | 52.000 | 52.000 | 50.030 | 50.030 | 50.030 | 3,015 |
| 2024-01-02 | 53.450 | 53.640 | 52.570 | 52.570 | 52.570 | 3,872 |
| 2023-12-29 | 52.980 | 53.610 | 52.980 | 53.430 | 53.430 | 2,089 |
| 2023-12-28 | 52.230 | 53.060 | 51.980 | 52.930 | 52.930 | 2,202 |
| 2023-12-27 | 52.990 | 53.380 | 52.580 | 52.580 | 52.580 | 3,777 |
| 2023-12-22 | 52.740 | 53.080 | 52.200 | 52.200 | 52.200 | 1,541 |
| 2023-12-21 | 52.000 | 52.130 | 51.180 | 51.980 | 51.980 | 1,809 |
| 2023-12-20 | 52.030 | 52.450 | 50.830 | 50.840 | 50.840 | 4,911 |
| 2023-12-19 | 50.560 | 52.500 | 50.560 | 52.280 | 52.280 | 4,862 |
| 2023-12-18 | 51.550 | 51.630 | 50.000 | 50.580 | 50.580 | 4,806 |
| 2023-12-15 | 53.490 | 53.500 | 51.930 | 51.930 | 51.930 | 3,451 |
| 2023-12-14 | 51.010 | 53.830 | 51.010 | 53.390 | 53.390 | 6,674 |
| 2023-12-13 | 49.890 | 51.020 | 48.500 | 51.020 | 51.020 | 4,100 |
| 2023-12-12 | 50.020 | 50.430 | 50.000 | 50.160 | 50.160 | 5,126 |
| 2023-12-11 | 49.280 | 50.020 | 49.250 | 49.920 | 49.920 | 2,691 |
| 2023-12-08 | 50.590 | 50.590 | 49.500 | 49.680 | 49.680 | 1,118 |
| 2023-12-07 | 47.770 | 50.920 | 47.770 | 50.250 | 50.250 | 3,134 |
| 2023-12-06 | 48.750 | 49.770 | 47.390 | 47.450 | 47.450 | 1,821 |
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.