Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	27.370	29.690	26.070	29.290	29.290	8,395
2022-09-23	31.160	31.160	28.000	28.000	28.000	7,029
2022-09-22	32.860	32.860	31.610	32.140	32.140	4,042
2022-09-21	31.810	33.550	31.810	33.550	33.550	5,615
2022-09-20	34.250	34.250	32.080	32.080	32.080	6,591
2022-09-19	32.150	34.250	32.150	34.250	34.250	1,920
2022-09-16	34.220	34.280	33.820	33.850	33.850	5,030
2022-09-15	36.180	36.500	35.170	35.170	35.170	3,612
2022-09-14	36.220	36.220	34.700	36.200	36.200	3,499
2022-09-13	35.280	35.510	34.520	34.670	34.670	4,311
2022-09-12	35.250	36.440	35.050	35.290	35.290	5,893
2022-09-09	34.970	36.000	34.920	36.000	36.000	7,389
2022-09-08	33.610	34.970	33.610	34.870	34.870	5,300
2022-09-07	33.090	33.780	33.090	33.610	33.610	5,413
2022-09-06	31.520	33.190	31.520	32.240	32.240	2,706
2022-09-02	33.460	34.000	32.880	32.880	32.880	2,267
2022-09-01	33.500	34.000	33.100	34.000	34.000	2,480
2022-08-31	35.470	35.470	33.850	34.820	34.820	4,752
2022-08-30	34.430	34.460	33.100	33.430	33.430	3,793
2022-08-29	32.370	33.900	32.370	33.900	33.900	2,613
2022-08-26	34.210	34.210	32.860	33.170	33.170	3,953
2022-08-25	34.470	35.560	34.360	34.430	34.430	5,510
2022-08-24	33.450	34.560	33.030	34.050	34.050	4,100
2022-08-23	33.570	34.340	32.760	33.400	33.400	6,553
2022-08-22	33.000	33.250	32.200	32.630	32.630	3,853
2022-08-19	34.480	34.480	33.620	34.040	34.040	6,093
2022-08-18	34.990	36.080	34.600	35.430	35.430	6,964
2022-08-17	36.160	36.200	35.210	35.220	35.220	2,642
2022-08-16	35.400	37.020	35.170	36.530	36.530	5,756
2022-08-15	37.690	37.690	35.330	35.720	35.720	4,194
2022-08-12	36.080	36.280	34.200	35.360	35.360	3,362
2022-08-11	35.010	37.210	34.700	34.710	34.710	13,235
2022-08-10	30.990	36.070	30.990	35.450	35.450	14,870
2022-08-09	33.350	33.350	31.170	31.170	31.170	4,785
2022-08-08	30.190	34.010	30.190	32.830	32.830	20,318
2022-08-05	27.740	29.330	26.700	29.110	29.110	19,053
2022-08-04	24.250	26.900	24.250	26.730	26.730	19,620
2022-08-03	23.140	24.260	22.890	24.200	24.200	12,476
2022-08-02	23.740	24.640	21.800	22.550	22.550	15,671
2022-07-29	22.310	22.480	22.200	22.430	22.430	2,189
2022-07-28	22.560	23.300	22.210	22.250	22.250	9,951
2022-07-27	23.190	23.270	22.690	22.750	22.750	4,273
2022-07-26	24.150	24.150	23.060	23.130	23.130	1,169
2022-07-25	24.380	25.750	24.180	24.180	24.180	1,444
2022-07-22	26.240	26.240	25.230	25.230	25.230	2,437
2022-07-21	27.170	27.990	26.230	26.810	26.810	10,153
2022-07-20	25.810	26.790	25.560	26.220	26.220	2,692
2022-07-19	24.860	26.510	24.860	26.510	26.510	2,635
2022-07-18	24.620	25.140	24.590	24.620	24.620	881
2022-07-15	23.680	24.100	23.680	24.000	24.000	735
2022-07-14	22.660	23.000	22.580	23.000	23.000	2,888
2022-07-13	23.620	24.820	23.620	23.620	23.620	411
2022-07-12	23.220	23.620	23.150	23.620	23.620	3,551
2022-07-11	23.500	23.510	22.410	22.600	22.600	5,473
2022-07-08	23.320	24.070	23.320	23.600	23.600	1,794
2022-07-07	23.660	25.000	23.150	23.150	23.150	9,542
2022-07-06	23.750	23.750	22.650	22.650	22.650	1,921
2022-07-05	24.920	24.920	22.490	22.840	22.840	6,258
2022-07-04	21.470	23.750	21.460	23.440	23.440	4,615
2022-06-30	23.020	23.050	21.600	23.000	23.000	15,939

← NewerPage 18 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.