Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	54.360	54.900	53.850	53.850	53.850	3,307
2022-12-16	54.080	55.480	54.080	55.080	55.080	8,145
2022-12-15	54.380	54.780	53.880	54.060	54.060	3,110
2022-12-14	54.910	55.250	54.530	54.840	54.840	4,083
2022-12-13	55.760	56.030	53.600	54.900	54.900	28,730
2022-12-12	53.210	55.350	52.830	55.330	55.330	14,837
2022-12-09	51.290	53.480	51.280	53.110	53.110	12,514
2022-12-08	52.280	53.300	50.990	51.730	51.730	5,524
2022-12-07	50.620	52.060	49.200	51.590	51.590	31,845
2022-12-06	51.040	52.870	50.790	51.040	51.040	5,342
2022-12-05	52.150	52.730	51.080	52.320	52.320	12,703
2022-12-02	50.550	53.460	50.550	52.180	52.180	9,747
2022-12-01	47.510	52.210	47.510	51.610	51.610	20,668
2022-11-30	47.750	47.990	46.600	47.860	47.860	5,396
2022-11-29	47.270	48.000	46.840	47.110	47.110	3,597
2022-11-28	43.900	47.800	43.900	47.270	47.270	19,253
2022-11-25	44.410	44.670	43.970	44.190	44.190	1,521
2022-11-24	43.520	44.840	43.520	44.300	44.300	1,289
2022-11-23	43.640	44.680	43.500	44.680	44.680	5,521
2022-11-22	43.540	43.800	43.170	43.520	43.520	2,729
2022-11-21	42.690	43.890	42.660	43.690	43.690	3,832
2022-11-18	43.380	43.660	42.830	42.910	42.910	1,905
2022-11-17	42.530	43.100	42.160	43.080	43.080	3,424
2022-11-16	43.580	43.750	42.170	42.780	42.780	5,291
2022-11-15	41.430	43.590	41.430	42.230	42.230	5,322
2022-11-14	42.500	42.890	41.220	41.540	41.540	7,171
2022-11-11	42.800	43.900	42.770	43.210	43.210	4,564
2022-11-10	43.000	43.540	41.980	42.160	42.160	4,433
2022-11-09	42.490	43.650	41.800	42.200	42.200	7,167
2022-11-08	42.500	43.000	41.610	42.510	42.510	5,683
2022-11-07	41.500	42.600	40.680	42.370	42.370	4,099
2022-11-04	42.090	42.510	40.200	41.000	41.000	4,252
2022-11-03	38.800	42.330	37.890	42.150	42.150	29,629
2022-11-02	41.010	41.670	39.270	39.610	39.610	8,360
2022-11-01	40.000	41.970	39.730	41.560	41.560	5,832
2022-10-31	39.990	40.950	38.510	40.460	40.460	7,578
2022-10-28	38.500	39.800	38.240	39.380	39.380	10,907
2022-10-27	39.780	39.780	38.220	38.580	38.580	5,691
2022-10-26	38.080	39.690	38.060	38.100	38.100	8,959
2022-10-25	35.060	38.440	35.060	37.890	37.890	10,559
2022-10-24	35.990	36.570	34.810	36.420	36.420	8,747
2022-10-21	35.270	35.390	34.540	35.210	35.210	9,069
2022-10-20	32.180	34.360	32.180	33.720	33.720	7,118
2022-10-19	32.700	33.040	31.860	32.570	32.570	5,634
2022-10-18	32.500	33.000	32.110	32.660	32.660	7,845
2022-10-17	28.560	31.170	28.560	31.170	31.170	4,612
2022-10-14	29.650	29.650	29.490	29.490	29.490	281
2022-10-13	26.910	29.960	26.910	29.850	29.850	2,053
2022-10-12	28.140	29.330	27.890	29.330	29.330	1,296
2022-10-11	28.940	30.070	28.930	29.240	29.240	2,362
2022-10-07	27.670	29.350	27.670	28.940	28.940	2,905
2022-10-06	29.950	30.150	29.280	29.280	29.280	5,402
2022-10-05	29.500	29.850	29.340	29.750	29.750	1,722
2022-10-04	26.520	30.280	26.520	30.000	30.000	2,413
2022-10-03	28.260	28.260	27.730	27.730	27.730	329
2022-09-30	27.000	27.860	27.000	27.000	27.000	1,762
2022-09-29	27.780	27.780	27.030	27.030	27.030	622
2022-09-28	27.760	29.190	27.690	29.010	29.010	5,771
2022-09-27	30.880	30.920	27.870	28.020	28.020	4,861
2022-09-26	27.370	29.690	26.070	29.290	29.290	8,395

← NewerPage 17 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.