Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 342.00 | 356.28 | 342.00 | 354.96 | 354.96 | 9,973 |
| 2026-07-20 | 340.34 | 341.75 | 340.15 | 341.75 | 341.75 | 2,638 |
| 2026-07-17 | 330.17 | 340.00 | 324.91 | 337.61 | 337.61 | 4,899 |
| 2026-07-16 | 326.13 | 334.00 | 324.76 | 332.11 | 332.11 | 3,705 |
| 2026-07-15 | 324.18 | 324.20 | 319.10 | 324.11 | 324.11 | 2,256 |
| 2026-07-14 | 326.50 | 326.50 | 319.95 | 319.95 | 319.95 | 1,773 |
| 2026-07-13 | 338.63 | 338.63 | 323.83 | 323.83 | 323.83 | 3,979 |
| 2026-07-10 | 337.50 | 339.00 | 331.00 | 335.77 | 335.77 | 2,852 |
| 2026-07-09 | 344.99 | 346.00 | 339.20 | 339.20 | 339.20 | 4,905 |
| 2026-07-08 | 346.37 | 347.94 | 338.00 | 338.94 | 338.94 | 11,858 |
| 2026-07-07 | 337.89 | 348.14 | 336.45 | 348.14 | 348.14 | 3,580 |
| 2026-07-06 | 324.01 | 346.00 | 322.05 | 343.89 | 343.89 | 8,000 |
| 2026-07-03 | 327.50 | 329.28 | 327.04 | 327.04 | 327.04 | 929 |
| 2026-07-02 | 322.01 | 332.68 | 321.54 | 327.36 | 327.36 | 3,874 |
| 2026-06-30 | 328.95 | 329.81 | 323.23 | 324.50 | 324.50 | 5,188 |
| 2026-06-29 | 326.99 | 339.84 | 326.99 | 332.22 | 332.22 | 5,675 |
| 2026-06-26 | 321.90 | 326.70 | 320.81 | 326.70 | 326.70 | 2,678 |
| 2026-06-25 | 321.00 | 325.50 | 314.93 | 317.48 | 317.48 | 5,918 |
| 2026-06-24 | 319.99 | 320.11 | 314.94 | 320.11 | 320.11 | 8,654 |
| 2026-06-23 | 313.00 | 320.29 | 308.29 | 319.94 | 319.94 | 5,840 |
| 2026-06-22 | 310.50 | 317.46 | 307.84 | 317.46 | 317.46 | 3,576 |
| 2026-06-19 | 307.16 | 316.91 | 306.20 | 311.33 | 311.33 | 20,827 |
| 2026-06-18 | 309.59 | 309.59 | 301.51 | 302.00 | 302.00 | 3,636 |
| 2026-06-17 | 308.51 | 312.49 | 301.55 | 301.55 | 301.55 | 2,093 |
| 2026-06-16 | 311.00 | 311.00 | 300.93 | 307.83 | 307.83 | 5,988 |
| 2026-06-15 | 312.00 | 316.00 | 310.00 | 313.91 | 313.91 | 4,061 |
| 2026-06-12 | 312.20 | 312.20 | 304.69 | 308.50 | 308.50 | 10,179 |
| 2026-06-11 | 306.59 | 317.44 | 306.59 | 312.20 | 312.20 | 5,418 |
| 2026-06-10 | 306.50 | 306.50 | 300.50 | 303.99 | 303.99 | 2,019 |
| 2026-06-09 | 299.15 | 311.32 | 294.32 | 306.28 | 306.28 | 6,552 |
| 2026-06-08 | 310.76 | 313.50 | 301.42 | 304.56 | 304.56 | 4,179 |
| 2026-06-05 | 317.95 | 320.30 | 305.01 | 305.01 | 305.01 | 4,963 |
| 2026-06-04 | 325.37 | 328.00 | 319.28 | 320.80 | 320.80 | 4,991 |
| 2026-06-03 | 324.19 | 325.00 | 317.81 | 324.52 | 324.52 | 8,402 |
| 2026-06-02 | 326.16 | 331.33 | 322.70 | 325.39 | 325.39 | 3,868 |
| 2026-06-01 | 303.15 | 325.00 | 303.15 | 324.87 | 324.87 | 9,362 |
| 2026-05-29 | 296.34 | 310.57 | 296.34 | 310.57 | 310.57 | 7,392 |
| 2026-05-28 | 296.25 | 301.00 | 295.94 | 299.00 | 299.00 | 4,466 |
| 2026-05-27 | 296.73 | 303.00 | 290.35 | 290.35 | 290.35 | 6,929 |
| 2026-05-26 | 299.85 | 302.58 | 293.05 | 294.72 | 294.72 | 4,637 |
| 2026-05-25 | 297.10 | 300.00 | 296.02 | 297.48 | 297.48 | 4,598 |
| 2026-05-22 | 291.77 | 298.42 | 289.02 | 295.84 | 295.84 | 5,887 |
| 2026-05-21 | 282.56 | 295.00 | 282.56 | 290.06 | 290.06 | 7,536 |
| 2026-05-20 | 269.62 | 285.49 | 269.62 | 283.34 | 283.34 | 6,626 |
| 2026-05-19 | 261.80 | 270.00 | 261.76 | 269.62 | 269.62 | 6,910 |
| 2026-05-15 | 268.00 | 268.01 | 261.86 | 262.67 | 262.67 | 8,023 |
| 2026-05-14 | 269.59 | 272.25 | 268.24 | 268.24 | 268.24 | 1,313 |
| 2026-05-13 | 271.00 | 272.49 | 267.60 | 270.78 | 270.78 | 4,422 |
| 2026-05-12 | 274.73 | 274.73 | 265.79 | 273.29 | 273.29 | 2,872 |
| 2026-05-11 | 283.00 | 285.94 | 275.00 | 275.00 | 275.00 | 5,723 |
| 2026-05-08 | 291.00 | 297.22 | 289.71 | 291.93 | 291.93 | 5,913 |
| 2026-05-07 | 299.47 | 299.47 | 290.00 | 290.00 | 290.00 | 25,138 |
| 2026-05-06 | 285.52 | 299.63 | 285.52 | 299.63 | 299.63 | 7,621 |
| 2026-05-05 | 281.10 | 286.00 | 280.02 | 285.52 | 285.52 | 7,846 |
| 2026-05-04 | 285.01 | 293.96 | 278.77 | 278.77 | 278.77 | 10,500 |
| 2026-05-01 | 290.15 | 297.50 | 285.11 | 289.01 | 289.01 | 14,421 |
| 2026-04-30 | 246.18 | 289.40 | 246.18 | 289.40 | 289.40 | 35,742 |
| 2026-04-29 | 238.40 | 242.20 | 236.40 | 242.13 | 242.13 | 5,072 |
| 2026-04-28 | 238.75 | 245.20 | 235.40 | 235.40 | 235.40 | 4,385 |
| 2026-04-27 | 241.58 | 244.74 | 239.37 | 242.50 | 242.50 | 7,482 |
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.