Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	51.930	52.270	50.890	51.090	51.090	3,805
2023-09-08	51.000	51.545	50.700	51.520	51.520	8,107
2023-09-07	53.090	53.170	51.000	51.000	51.000	2,131
2023-09-06	54.540	55.380	52.930	53.250	53.250	1,183
2023-09-05	54.120	54.890	54.120	54.640	54.640	3,612
2023-09-01	54.500	54.530	53.860	54.410	54.410	5,271
2023-08-31	55.870	55.870	54.750	55.410	55.410	1,528
2023-08-30	56.590	56.910	56.220	56.220	56.220	1,557
2023-08-29	55.430	56.340	55.270	56.050	56.050	3,635
2023-08-28	53.180	55.200	53.180	54.560	54.560	4,070
2023-08-25	53.200	53.200	52.990	53.150	53.150	829
2023-08-24	54.110	54.110	52.950	53.000	53.000	2,571
2023-08-23	53.280	55.090	53.280	54.120	54.120	5,603
2023-08-22	52.100	52.710	51.770	52.550	52.550	3,267
2023-08-21	52.310	53.680	52.310	52.550	52.550	8,225
2023-08-18	51.010	52.840	50.720	52.840	52.840	7,319
2023-08-17	55.500	55.500	52.840	52.840	52.840	4,607
2023-08-16	55.160	55.490	54.840	55.320	55.320	3,125
2023-08-15	57.120	57.120	54.620	54.620	54.620	2,793
2023-08-14	55.470	56.950	55.410	56.660	56.660	2,189
2023-08-11	55.710	56.360	55.440	55.440	55.440	1,355
2023-08-10	55.490	55.870	55.000	55.000	55.000	4,068
2023-08-09	55.740	55.760	54.480	54.710	54.710	6,659
2023-08-08	57.560	58.560	54.870	55.400	55.400	16,955
2023-08-04	61.330	62.500	57.000	57.500	57.500	19,600
2023-08-03	67.740	67.740	59.900	61.940	61.940	20,693
2023-08-02	66.050	67.570	65.840	67.400	67.400	7,171
2023-08-01	65.670	67.400	65.670	67.060	67.060	6,725
2023-07-31	64.630	66.170	64.620	66.040	66.040	5,783
2023-07-28	62.150	64.500	62.030	64.090	64.090	5,925
2023-07-27	62.940	64.500	62.385	62.580	62.580	13,598
2023-07-26	61.130	62.765	59.320	62.765	62.765	11,336
2023-07-25	57.550	61.620	57.550	61.040	61.040	6,389
2023-07-24	59.000	59.200	58.160	58.670	58.670	769
2023-07-21	59.030	59.430	58.870	58.940	58.940	1,610
2023-07-20	60.310	60.320	57.500	57.920	57.920	4,263
2023-07-19	58.840	60.180	58.840	59.890	59.890	4,322
2023-07-18	58.290	59.030	58.290	58.490	58.490	2,615
2023-07-17	60.730	60.730	58.110	58.730	58.730	4,134
2023-07-14	60.600	60.600	57.600	57.920	57.920	7,604
2023-07-13	60.430	61.020	60.430	60.880	60.880	2,095
2023-07-12	61.260	61.260	60.520	60.860	60.860	4,301
2023-07-11	60.850	61.230	60.520	60.750	60.750	5,202
2023-07-10	61.400	61.680	60.320	60.320	60.320	2,319
2023-07-07	63.070	63.670	61.500	61.500	61.500	2,272
2023-07-06	63.230	63.330	61.720	62.970	62.970	1,310
2023-07-05	65.440	65.440	62.960	63.250	63.250	1,114
2023-07-04	62.850	64.460	62.850	63.640	63.640	1,686
2023-06-30	64.800	65.460	64.790	65.360	65.360	1,181
2023-06-29	64.750	64.830	64.390	64.830	64.830	665
2023-06-28	64.120	65.270	63.650	65.145	65.145	7,568
2023-06-27	61.510	64.050	60.660	64.050	64.050	4,082
2023-06-26	59.960	61.600	59.410	61.470	61.470	3,456
2023-06-23	64.060	64.060	60.480	60.480	60.480	1,677
2023-06-22	64.340	65.490	63.570	64.770	64.770	2,826
2023-06-21	64.820	65.460	64.390	64.810	64.810	2,318
2023-06-20	65.500	65.800	64.160	64.990	64.990	3,049
2023-06-19	65.000	65.730	65.000	65.570	65.570	400
2023-06-16	67.490	67.500	65.230	65.440	65.440	3,285
2023-06-15	67.990	67.990	66.000	67.300	67.300	3,278

← NewerPage 14 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.