Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.150	62.240	59.000	59.980	59.980	5,555
2023-03-16	58.180	62.720	58.180	62.670	62.670	6,090
2023-03-15	62.750	62.750	57.650	58.960	58.960	12,460
2023-03-14	60.020	64.230	60.020	63.250	63.250	8,729
2023-03-13	65.750	65.750	60.360	60.360	60.360	15,017
2023-03-10	68.210	68.210	65.990	66.350	66.350	9,604
2023-03-09	69.970	70.100	68.570	68.570	68.570	3,094
2023-03-08	69.520	71.250	69.400	69.510	69.510	10,278
2023-03-07	70.240	70.380	68.560	69.550	69.550	5,462
2023-03-06	67.010	69.000	67.010	68.340	68.340	6,247
2023-03-03	69.990	70.350	69.220	69.220	69.220	6,642
2023-03-02	68.200	69.590	67.120	69.150	69.150	7,049
2023-03-01	68.220	68.560	67.060	67.920	67.920	3,000
2023-02-28	65.980	68.400	65.980	68.200	68.200	5,203
2023-02-27	66.750	67.500	66.070	66.070	66.070	8,002
2023-02-24	65.780	66.420	63.800	66.100	66.100	10,593
2023-02-23	66.940	68.600	65.010	65.850	65.850	6,869
2023-02-22	63.660	67.000	63.660	65.380	65.380	9,578
2023-02-21	63.420	64.600	62.430	63.990	63.990	6,992
2023-02-17	62.300	64.470	62.010	64.430	64.430	3,373
2023-02-16	60.630	63.210	60.630	62.310	62.310	6,272
2023-02-15	58.150	60.630	58.110	60.630	60.630	10,034
2023-02-14	59.190	60.060	58.110	58.760	58.760	4,590
2023-02-13	59.590	61.080	58.310	59.670	59.670	11,060
2023-02-10	60.500	61.190	55.300	59.530	59.530	27,086
2023-02-09	68.480	69.500	60.240	60.430	60.430	16,635
2023-02-08	66.770	68.490	66.770	68.490	68.490	4,725
2023-02-07	66.000	67.050	65.860	66.770	66.770	4,389
2023-02-06	64.800	66.350	64.800	65.960	65.960	6,861
2023-02-03	66.460	66.630	64.900	65.170	65.170	2,930
2023-02-02	65.990	67.250	65.650	65.980	65.980	10,541
2023-02-01	63.940	65.690	63.940	65.460	65.460	5,582
2023-01-31	63.150	65.310	63.100	64.770	64.770	6,482
2023-01-30	63.000	63.930	62.000	62.990	62.990	4,608
2023-01-27	64.080	64.230	63.580	63.620	63.620	3,374
2023-01-26	63.590	64.910	63.300	64.050	64.050	12,498
2023-01-25	61.480	64.010	61.480	63.810	63.810	4,464
2023-01-24	61.330	63.000	61.090	62.680	62.680	5,793
2023-01-23	62.150	62.150	60.680	62.090	62.090	4,252
2023-01-20	62.450	63.000	61.860	62.860	62.860	4,527
2023-01-19	65.650	65.650	62.350	62.490	62.490	8,019
2023-01-18	63.040	65.300	62.740	63.960	63.960	12,488
2023-01-17	59.130	62.860	58.850	62.720	62.720	12,529
2023-01-16	58.150	59.190	57.470	57.500	57.500	3,276
2023-01-13	57.410	58.580	57.410	58.150	58.150	3,871
2023-01-12	55.430	57.090	55.430	56.870	56.870	14,249
2023-01-11	56.420	56.500	55.000	55.540	55.540	4,009
2023-01-10	56.190	56.460	55.000	56.190	56.190	1,391
2023-01-09	55.410	57.000	55.110	56.180	56.180	5,817
2023-01-06	55.910	56.730	55.130	55.250	55.250	4,724
2023-01-05	54.750	56.540	54.750	56.480	56.480	6,243
2023-01-04	53.210	55.260	53.210	54.970	54.970	5,957
2023-01-03	52.940	53.820	52.320	53.340	53.340	6,686
2022-12-30	53.000	53.360	52.500	52.920	52.920	11,263
2022-12-29	50.900	53.430	50.900	52.820	52.820	9,164
2022-12-28	51.620	51.920	50.560	50.990	50.990	9,183
2022-12-23	53.470	53.470	52.300	52.300	52.300	4,768
2022-12-22	53.640	53.640	52.680	53.600	53.600	4,204
2022-12-21	54.000	54.710	53.850	54.470	54.470	5,070
2022-12-20	53.660	54.000	52.480	53.740	53.740	10,482

← NewerPage 16 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.