Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 24.190 | 24.280 | 23.500 | 23.500 | 23.500 | 2,942 |
| 2022-06-28 | 23.280 | 25.190 | 23.280 | 24.190 | 24.190 | 4,364 |
| 2022-06-27 | 26.350 | 26.350 | 23.320 | 23.500 | 23.500 | 4,665 |
| 2022-06-24 | 25.920 | 26.660 | 25.910 | 26.560 | 26.560 | 4,442 |
| 2022-06-23 | 28.310 | 28.310 | 27.330 | 27.330 | 27.330 | 1,267 |
| 2022-06-22 | 25.710 | 28.800 | 25.710 | 28.790 | 28.790 | 8,806 |
| 2022-06-21 | 27.520 | 27.580 | 25.960 | 26.780 | 26.780 | 13,353 |
| 2022-06-20 | 29.740 | 29.740 | 27.790 | 28.650 | 28.650 | 3,421 |
| 2022-06-17 | 27.800 | 29.500 | 26.800 | 29.260 | 29.260 | 12,241 |
| 2022-06-16 | 28.300 | 28.300 | 26.800 | 27.810 | 27.810 | 6,903 |
| 2022-06-15 | 25.100 | 28.540 | 25.100 | 28.000 | 28.000 | 12,058 |
| 2022-06-14 | 32.990 | 32.990 | 27.100 | 27.500 | 27.500 | 7,031 |
| 2022-06-13 | 34.190 | 34.190 | 26.070 | 30.160 | 30.160 | 12,022 |
| 2022-06-10 | 1.310 | 1.380 | 1.300 | 1.370 | 34.250 | 60,739 |
| 2022-06-09 | 1.430 | 1.430 | 1.350 | 1.400 | 35.000 | 36,063 |
| 2022-06-08 | 1.450 | 1.480 | 1.420 | 1.430 | 35.750 | 77,566 |
| 2022-06-07 | 1.440 | 1.460 | 1.410 | 1.450 | 36.250 | 6,636 |
| 2022-06-06 | 1.480 | 1.480 | 1.450 | 1.460 | 36.500 | 48,185 |
| 2022-06-03 | 1.420 | 1.460 | 1.420 | 1.430 | 35.750 | 13,092 |
| 2022-06-02 | 1.440 | 1.460 | 1.430 | 1.450 | 36.250 | 35,092 |
| 2022-06-01 | 1.400 | 1.420 | 1.380 | 1.410 | 35.250 | 15,259 |
| 2022-05-31 | 1.480 | 1.480 | 1.390 | 1.390 | 34.750 | 56,973 |
| 2022-05-30 | 1.460 | 1.480 | 1.450 | 1.460 | 36.500 | 29,035 |
| 2022-05-27 | 1.370 | 1.410 | 1.370 | 1.400 | 35.000 | 64,906 |
| 2022-05-26 | 1.310 | 1.360 | 1.310 | 1.360 | 34.000 | 29,138 |
| 2022-05-25 | 1.300 | 1.310 | 1.300 | 1.300 | 32.500 | 13,619 |
| 2022-05-24 | 1.310 | 1.320 | 1.270 | 1.280 | 32.000 | 49,570 |
| 2022-05-20 | 1.320 | 1.370 | 1.280 | 1.310 | 32.750 | 45,134 |
| 2022-05-19 | 1.380 | 1.400 | 1.310 | 1.320 | 33.000 | 79,499 |
| 2022-05-18 | 1.500 | 1.520 | 1.380 | 1.410 | 35.250 | 37,465 |
| 2022-05-17 | 1.290 | 1.560 | 1.290 | 1.490 | 37.250 | 178,556 |
| 2022-05-16 | 1.310 | 1.310 | 1.270 | 1.280 | 32.000 | 61,851 |
| 2022-05-13 | 1.260 | 1.290 | 1.260 | 1.270 | 31.750 | 17,102 |
| 2022-05-12 | 1.280 | 1.280 | 1.200 | 1.220 | 30.500 | 44,983 |
| 2022-05-11 | 1.240 | 1.290 | 1.240 | 1.250 | 31.250 | 43,378 |
| 2022-05-10 | 1.290 | 1.290 | 1.250 | 1.280 | 32.000 | 149,712 |
| 2022-05-09 | 1.300 | 1.300 | 1.250 | 1.250 | 31.250 | 366,513 |
| 2022-05-06 | 1.270 | 1.300 | 1.250 | 1.300 | 32.500 | 127,762 |
| 2022-05-05 | 1.340 | 1.340 | 1.260 | 1.260 | 31.500 | 151,313 |
| 2022-05-04 | 1.300 | 1.350 | 1.280 | 1.350 | 33.750 | 147,968 |
| 2022-05-03 | 1.330 | 1.350 | 1.260 | 1.280 | 32.000 | 86,040 |
| 2022-05-02 | 1.410 | 1.420 | 1.360 | 1.360 | 34.000 | 190,381 |
| 2022-04-29 | 1.460 | 1.460 | 1.420 | 1.430 | 35.750 | 31,864 |
| 2022-04-28 | 1.420 | 1.450 | 1.400 | 1.440 | 36.000 | 57,326 |
| 2022-04-27 | 1.440 | 1.450 | 1.400 | 1.420 | 35.500 | 81,515 |
| 2022-04-26 | 1.490 | 1.490 | 1.410 | 1.410 | 35.250 | 50,168 |
| 2022-04-25 | 1.440 | 1.520 | 1.410 | 1.500 | 37.500 | 141,945 |
| 2022-04-22 | 1.460 | 1.460 | 1.430 | 1.450 | 36.250 | 55,494 |
| 2022-04-21 | 1.510 | 1.510 | 1.470 | 1.470 | 36.750 | 35,243 |
| 2022-04-20 | 1.530 | 1.540 | 1.500 | 1.520 | 38.000 | 7,515 |
| 2022-04-19 | 1.500 | 1.530 | 1.490 | 1.510 | 37.750 | 53,109 |
| 2022-04-18 | 1.510 | 1.510 | 1.470 | 1.480 | 37.000 | 25,217 |
| 2022-04-14 | 1.480 | 1.510 | 1.480 | 1.490 | 37.250 | 29,580 |
| 2022-04-13 | 1.470 | 1.500 | 1.470 | 1.480 | 37.000 | 53,192 |
| 2022-04-12 | 1.470 | 1.500 | 1.470 | 1.470 | 36.750 | 17,199 |
| 2022-04-11 | 1.480 | 1.480 | 1.470 | 1.470 | 36.750 | 99,211 |
| 2022-04-08 | 1.460 | 1.500 | 1.460 | 1.480 | 37.000 | 42,347 |
| 2022-04-07 | 1.490 | 1.490 | 1.460 | 1.480 | 37.000 | 33,164 |
| 2022-04-06 | 1.500 | 1.500 | 1.460 | 1.480 | 37.000 | 26,659 |
| 2022-04-05 | 1.540 | 1.540 | 1.490 | 1.500 | 37.500 | 21,520 |
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.