Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.530 | 1.550 | 1.490 | 1.530 | 38.250 | 45,200 |
| 2022-04-01 | 1.520 | 1.520 | 1.490 | 1.500 | 37.500 | 30,691 |
| 2022-03-31 | 1.570 | 1.570 | 1.500 | 1.520 | 38.000 | 211,657 |
| 2022-03-30 | 1.590 | 1.590 | 1.550 | 1.550 | 38.750 | 65,553 |
| 2022-03-29 | 1.540 | 1.580 | 1.530 | 1.570 | 39.250 | 79,770 |
| 2022-03-28 | 1.580 | 1.580 | 1.520 | 1.520 | 38.000 | 62,253 |
| 2022-03-25 | 1.650 | 1.650 | 1.560 | 1.570 | 39.250 | 72,410 |
| 2022-03-24 | 1.590 | 1.610 | 1.540 | 1.610 | 40.250 | 83,499 |
| 2022-03-23 | 1.590 | 1.610 | 1.550 | 1.560 | 39.000 | 80,872 |
| 2022-03-22 | 1.630 | 1.630 | 1.600 | 1.600 | 40.000 | 37,508 |
| 2022-03-21 | 1.610 | 1.620 | 1.590 | 1.620 | 40.500 | 89,371 |
| 2022-03-18 | 1.540 | 1.580 | 1.530 | 1.560 | 39.000 | 85,579 |
| 2022-03-17 | 1.530 | 1.550 | 1.520 | 1.550 | 38.750 | 27,762 |
| 2022-03-16 | 1.440 | 1.550 | 1.440 | 1.530 | 38.250 | 84,070 |
| 2022-03-15 | 1.420 | 1.460 | 1.420 | 1.440 | 36.000 | 9,009 |
| 2022-03-14 | 1.420 | 1.460 | 1.420 | 1.440 | 36.000 | 51,634 |
| 2022-03-11 | 1.450 | 1.490 | 1.440 | 1.450 | 36.250 | 32,581 |
| 2022-03-10 | 1.480 | 1.480 | 1.400 | 1.440 | 36.000 | 152,823 |
| 2022-03-09 | 1.510 | 1.530 | 1.460 | 1.470 | 36.750 | 414,715 |
| 2022-03-08 | 1.290 | 1.500 | 1.290 | 1.470 | 36.750 | 217,872 |
| 2022-03-07 | 1.490 | 1.510 | 1.290 | 1.300 | 32.500 | 416,802 |
| 2022-03-04 | 1.540 | 1.560 | 1.460 | 1.490 | 37.250 | 166,826 |
| 2022-03-03 | 1.660 | 1.660 | 1.550 | 1.560 | 39.000 | 101,785 |
| 2022-03-02 | 1.580 | 1.600 | 1.550 | 1.600 | 40.000 | 54,493 |
| 2022-03-01 | 1.610 | 1.630 | 1.570 | 1.570 | 39.250 | 120,883 |
| 2022-02-28 | 1.690 | 1.690 | 1.610 | 1.650 | 41.250 | 28,536 |
| 2022-02-25 | 1.620 | 1.670 | 1.590 | 1.660 | 41.500 | 56,384 |
| 2022-02-24 | 1.410 | 1.590 | 1.410 | 1.590 | 39.750 | 262,157 |
| 2022-02-23 | 1.700 | 1.700 | 1.610 | 1.620 | 40.500 | 66,792 |
| 2022-02-22 | 1.710 | 1.730 | 1.670 | 1.680 | 42.000 | 155,504 |
| 2022-02-18 | 1.740 | 1.740 | 1.700 | 1.710 | 42.750 | 337,207 |
| 2022-02-17 | 1.760 | 1.790 | 1.740 | 1.740 | 43.500 | 176,772 |
| 2022-02-16 | 1.820 | 1.820 | 1.790 | 1.800 | 45.000 | 130,481 |
| 2022-02-15 | 1.760 | 1.820 | 1.760 | 1.810 | 45.250 | 60,872 |
| 2022-02-14 | 1.770 | 1.800 | 1.740 | 1.750 | 43.750 | 68,908 |
| 2022-02-11 | 1.830 | 1.850 | 1.750 | 1.750 | 43.750 | 272,910 |
| 2022-02-10 | 1.810 | 1.870 | 1.790 | 1.800 | 45.000 | 222,516 |
| 2022-02-09 | 1.750 | 1.830 | 1.740 | 1.820 | 45.500 | 172,386 |
| 2022-02-08 | 1.740 | 1.750 | 1.720 | 1.730 | 43.250 | 28,651 |
| 2022-02-07 | 1.740 | 1.740 | 1.690 | 1.730 | 43.250 | 32,894 |
| 2022-02-04 | 1.730 | 1.750 | 1.690 | 1.740 | 43.500 | 74,386 |
| 2022-02-03 | 1.730 | 1.730 | 1.680 | 1.690 | 42.250 | 66,159 |
| 2022-02-02 | 1.780 | 1.790 | 1.720 | 1.720 | 43.000 | 45,220 |
| 2022-02-01 | 1.750 | 1.790 | 1.740 | 1.780 | 44.500 | 100,756 |
| 2022-01-31 | 1.700 | 1.760 | 1.700 | 1.730 | 43.250 | 58,185 |
| 2022-01-28 | 1.690 | 1.720 | 1.660 | 1.720 | 43.000 | 124,446 |
| 2022-01-27 | 1.720 | 1.770 | 1.660 | 1.680 | 42.000 | 81,024 |
| 2022-01-26 | 1.710 | 1.780 | 1.690 | 1.730 | 43.250 | 129,515 |
| 2022-01-25 | 1.670 | 1.780 | 1.620 | 1.740 | 43.500 | 122,669 |
| 2022-01-24 | 1.590 | 1.680 | 1.520 | 1.670 | 41.750 | 225,779 |
| 2022-01-21 | 1.720 | 1.730 | 1.600 | 1.610 | 40.250 | 202,776 |
| 2022-01-20 | 1.770 | 1.790 | 1.710 | 1.730 | 43.250 | 28,744 |
| 2022-01-19 | 1.860 | 1.860 | 1.730 | 1.730 | 43.250 | 179,835 |
| 2022-01-18 | 1.860 | 1.860 | 1.810 | 1.850 | 46.250 | 68,711 |
| 2022-01-17 | 1.820 | 1.890 | 1.820 | 1.860 | 46.500 | 96,135 |
| 2022-01-14 | 1.740 | 1.820 | 1.740 | 1.820 | 45.500 | 92,407 |
| 2022-01-13 | 1.790 | 1.800 | 1.780 | 1.780 | 44.500 | 46,179 |
| 2022-01-12 | 1.790 | 1.830 | 1.790 | 1.800 | 45.000 | 72,478 |
| 2022-01-11 | 1.730 | 1.800 | 1.730 | 1.790 | 44.750 | 26,334 |
| 2022-01-10 | 1.750 | 1.760 | 1.710 | 1.760 | 44.000 | 59,076 |
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.