Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	48.000	48.420	47.730	47.730	47.730	1,767
2023-12-04	48.500	48.500	47.910	48.120	48.120	805
2023-12-01	46.960	49.190	46.950	48.810	48.810	3,289
2023-11-30	46.880	47.850	46.880	46.910	46.910	3,443
2023-11-29	48.860	48.860	46.640	47.020	47.020	4,954
2023-11-28	51.500	51.500	49.170	49.180	49.180	1,652
2023-11-27	50.620	50.640	49.900	49.980	49.980	4,479
2023-11-24	51.120	51.120	50.690	50.690	50.690	304
2023-11-23	51.730	51.730	51.320	51.320	51.320	413
2023-11-22	52.010	52.370	51.790	52.230	52.230	718
2023-11-21	53.570	53.570	52.105	52.105	52.105	561
2023-11-20	53.420	54.000	52.550	53.730	53.730	2,850
2023-11-17	52.030	52.580	52.020	52.560	52.560	6,910
2023-11-16	51.730	52.000	51.450	51.660	51.660	2,239
2023-11-15	49.990	51.635	49.990	51.635	51.635	3,352
2023-11-14	49.640	51.100	49.340	49.590	49.590	3,668
2023-11-13	51.510	51.510	48.870	48.870	48.870	2,331
2023-11-10	50.120	51.530	49.900	51.530	51.530	1,932
2023-11-09	51.980	52.080	49.110	49.110	49.110	5,866
2023-11-08	52.190	52.790	52.190	52.530	52.530	1,104
2023-11-07	51.580	52.300	51.580	51.930	51.930	1,740
2023-11-06	51.470	52.780	51.470	51.600	51.600	5,011
2023-11-03	50.920	51.140	49.030	50.850	50.850	4,778
2023-11-02	47.430	50.370	47.430	50.370	50.370	12,545
2023-11-01	44.810	45.580	44.090	45.190	45.190	4,514
2023-10-31	44.150	44.710	43.940	44.580	44.580	1,384
2023-10-30	44.050	44.280	42.000	44.060	44.060	3,326
2023-10-27	41.780	42.900	41.780	42.800	42.800	2,445
2023-10-26	41.930	42.000	40.560	42.000	42.000	416
2023-10-25	41.240	42.120	41.240	41.930	41.930	1,331
2023-10-24	42.710	42.710	41.300	41.530	41.530	4,094
2023-10-23	40.440	42.450	40.440	42.450	42.450	2,561
2023-10-20	42.870	42.870	40.500	41.105	41.105	3,172
2023-10-19	44.800	44.800	43.000	43.640	43.640	5,897
2023-10-18	44.520	44.810	43.890	44.810	44.810	7,706
2023-10-17	47.100	47.310	44.590	44.810	44.810	4,757
2023-10-16	50.000	50.000	46.950	47.100	47.100	6,353
2023-10-13	49.180	49.580	49.140	49.580	49.580	450
2023-10-12	50.480	50.490	47.110	48.660	48.660	2,985
2023-10-11	49.520	50.260	49.060	50.260	50.260	3,548
2023-10-10	46.520	49.250	46.520	49.250	49.250	3,454
2023-10-06	44.690	46.510	44.500	46.270	46.270	4,979
2023-10-05	46.080	46.110	45.000	45.460	45.460	3,683
2023-10-04	45.000	46.120	45.000	46.050	46.050	3,760
2023-10-03	45.930	46.500	45.050	45.050	45.050	2,066
2023-10-02	48.380	48.380	45.720	45.730	45.730	2,214
2023-09-29	47.870	48.260	47.430	47.430	47.430	2,243
2023-09-28	47.510	47.850	47.510	47.850	47.850	912
2023-09-27	44.930	47.050	44.930	47.040	47.040	3,597
2023-09-26	45.030	46.200	44.670	44.670	44.670	3,664
2023-09-25	47.930	47.930	46.110	46.550	46.550	6,173
2023-09-22	48.980	48.980	47.800	47.800	47.800	1,261
2023-09-21	49.480	49.480	46.500	46.820	46.820	7,161
2023-09-20	49.550	50.450	49.550	50.210	50.210	903
2023-09-19	49.640	50.000	49.500	49.500	49.500	2,596
2023-09-18	48.820	49.550	48.600	48.600	48.600	2,751
2023-09-15	50.650	50.650	49.100	49.100	49.100	1,584
2023-09-14	50.280	50.800	49.500	50.790	50.790	3,069
2023-09-13	49.520	50.690	48.640	50.230	50.230	5,643
2023-09-12	50.840	51.800	49.510	49.510	49.510	2,635

← NewerPage 13 of 21 · 1,254 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.