Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	64.350	66.850	64.350	66.330	66.330	4,283
2023-06-13	62.800	64.520	62.800	64.310	64.310	4,641
2023-06-12	60.200	62.620	60.160	62.010	62.010	3,974
2023-06-09	59.790	61.060	59.490	59.510	59.510	3,876
2023-06-08	59.000	59.930	58.570	59.380	59.380	1,424
2023-06-07	59.430	60.040	58.570	59.080	59.080	5,931
2023-06-06	56.580	60.260	56.580	59.470	59.470	6,725
2023-06-05	58.230	58.230	55.930	56.390	56.390	3,689
2023-06-02	56.580	57.395	55.230	57.350	57.350	2,758
2023-06-01	53.910	55.640	53.910	55.470	55.470	2,587
2023-05-31	54.740	54.740	53.190	54.170	54.170	2,226
2023-05-30	55.960	56.110	54.930	55.150	55.150	2,574
2023-05-29	56.750	56.750	56.000	56.750	56.750	2,847
2023-05-26	57.000	57.340	56.420	56.420	56.420	1,924
2023-05-25	56.390	56.950	55.500	56.510	56.510	2,199
2023-05-24	57.500	57.500	56.250	56.760	56.760	4,541
2023-05-23	59.560	59.690	57.840	58.180	58.180	2,691
2023-05-19	61.190	61.200	59.900	60.350	60.350	2,813
2023-05-18	60.000	60.640	58.790	60.340	60.340	8,701
2023-05-17	56.780	58.500	56.780	58.180	58.180	3,896
2023-05-16	55.910	57.060	55.910	56.750	56.750	3,089
2023-05-15	55.150	56.880	55.150	56.160	56.160	2,461
2023-05-12	56.000	56.350	55.240	55.400	55.400	3,249
2023-05-11	55.800	56.060	55.440	55.680	55.680	2,375
2023-05-10	56.530	56.870	55.600	55.600	55.600	3,444
2023-05-09	57.100	57.650	56.530	56.530	56.530	1,516
2023-05-08	59.190	59.440	56.700	57.420	57.420	8,794
2023-05-05	56.980	58.580	56.980	58.370	58.370	3,571
2023-05-04	59.150	60.350	56.800	57.490	57.490	3,459
2023-05-03	59.070	61.380	59.070	60.160	60.160	3,085
2023-05-02	60.420	60.450	58.220	59.070	59.070	4,468
2023-05-01	59.170	62.120	59.170	60.970	60.970	3,566
2023-04-28	61.270	61.460	59.000	59.170	59.170	3,144
2023-04-27	67.910	67.910	59.250	62.580	62.580	12,515
2023-04-26	67.000	67.770	64.500	64.610	64.610	4,983
2023-04-25	67.770	67.780	66.700	67.430	67.430	3,639
2023-04-24	68.010	70.390	67.870	68.120	68.120	7,677
2023-04-21	68.950	69.690	68.220	69.690	69.690	1,401
2023-04-20	69.070	69.070	68.320	68.660	68.660	1,677
2023-04-19	69.800	71.200	69.790	69.940	69.940	3,875
2023-04-18	69.500	70.290	69.500	70.000	70.000	3,864
2023-04-17	68.600	69.500	68.270	69.310	69.310	3,030
2023-04-14	69.830	72.250	67.910	68.340	68.340	7,633
2023-04-13	66.580	71.090	66.500	70.540	70.540	8,172
2023-04-12	70.000	70.000	66.700	66.710	66.710	6,517
2023-04-11	70.050	71.610	69.710	70.670	70.670	2,069
2023-04-10	68.750	70.160	68.750	69.660	69.660	2,207
2023-04-05	70.490	70.490	67.150	67.570	67.570	6,657
2023-04-04	72.480	72.760	69.780	70.040	70.040	7,444
2023-04-03	74.990	74.990	71.580	71.640	71.640	10,063
2023-03-31	71.900	73.990	71.860	73.820	73.820	12,828
2023-03-30	69.610	71.310	69.610	71.270	71.270	6,851
2023-03-29	67.210	70.300	67.210	69.940	69.940	7,421
2023-03-28	67.000	68.130	66.210	68.120	68.120	6,337
2023-03-27	67.490	67.490	65.260	66.540	66.540	7,545
2023-03-24	62.320	65.610	62.310	64.830	64.830	5,680
2023-03-23	63.110	67.500	63.010	63.530	63.530	15,822
2023-03-22	59.900	62.500	59.900	61.890	61.890	5,883
2023-03-21	59.250	60.070	59.000	60.070	60.070	2,755
2023-03-20	59.000	59.000	55.960	57.500	57.500	6,793

← NewerPage 15 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.