Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	1.710	1.780	1.690	1.770	44.250	53,267
2022-01-06	1.730	1.730	1.690	1.720	43.000	55,842
2022-01-05	1.790	1.820	1.730	1.730	43.250	76,339
2022-01-04	1.730	1.800	1.730	1.790	44.750	47,563
2021-12-31	1.670	1.730	1.670	1.730	43.250	26,668
2021-12-30	1.730	1.740	1.700	1.700	42.500	24,875
2021-12-29	1.760	1.760	1.700	1.700	42.500	221,985
2021-12-24	1.790	1.790	1.780	1.780	44.500	24,407
2021-12-23	1.740	1.830	1.730	1.800	45.000	151,257
2021-12-22	1.650	1.750	1.650	1.740	43.500	192,097
2021-12-21	1.570	1.670	1.570	1.630	40.750	164,292
2021-12-20	1.610	1.640	1.550	1.550	38.750	117,380
2021-12-17	1.580	1.690	1.520	1.690	42.250	148,807
2021-12-16	1.660	1.670	1.590	1.600	40.000	204,129
2021-12-15	1.660	1.670	1.590	1.670	41.750	56,301
2021-12-14	1.740	1.740	1.670	1.700	42.500	55,457
2021-12-13	1.750	1.750	1.700	1.740	43.500	57,274
2021-12-10	1.790	1.790	1.750	1.760	44.000	17,199
2021-12-09	1.810	1.820	1.770	1.780	44.500	41,204
2021-12-08	1.850	1.860	1.820	1.830	45.750	55,820
2021-12-07	1.780	1.870	1.780	1.850	46.250	90,836
2021-12-06	1.690	1.770	1.660	1.760	44.000	72,503
2021-12-03	1.730	1.770	1.690	1.700	42.500	83,655
2021-12-02	1.560	1.730	1.560	1.710	42.750	164,247
2021-12-01	1.750	1.790	1.600	1.630	40.750	348,147
2021-11-30	1.840	1.840	1.740	1.770	44.250	98,575
2021-11-29	1.790	1.840	1.790	1.840	46.000	51,999
2021-11-26	1.810	1.830	1.750	1.780	44.500	164,102
2021-11-25	1.930	1.930	1.850	1.890	47.250	28,040
2021-11-24	1.760	1.910	1.760	1.890	47.250	100,541
2021-11-23	1.800	1.860	1.800	1.810	45.250	69,298
2021-11-22	1.910	1.910	1.810	1.820	45.500	89,474
2021-11-19	1.890	1.910	1.840	1.890	47.250	172,398
2021-11-18	1.820	1.910	1.790	1.870	46.750	200,995
2021-11-17	1.850	1.860	1.700	1.840	46.000	579,104
2021-11-16	1.920	1.950	1.880	1.880	47.000	103,963
2021-11-15	1.960	1.960	1.880	1.950	48.750	275,417
2021-11-12	1.970	2.000	1.950	1.970	49.250	162,015
2021-11-11	2.020	2.060	1.970	1.990	49.750	332,042
2021-11-10	2.080	2.090	2.000	2.030	50.750	377,001
2021-11-09	2.100	2.100	2.040	2.085	52.125	338,107
2021-11-08	2.130	2.130	2.090	2.100	52.500	174,228
2021-11-05	2.130	2.130	2.100	2.120	53.000	233,863
2021-11-04	2.120	2.140	2.090	2.090	52.250	451,264
2021-11-03	2.110	2.140	2.090	2.100	52.500	727,620
2021-11-02	2.070	2.130	2.070	2.080	52.000	372,422
2021-11-01	2.080	2.130	2.060	2.080	52.000	737,834
2021-10-29	2.180	2.180	2.060	2.080	52.000	513,968
2021-10-28	2.250	2.260	2.120	2.140	53.500	290,845
2021-10-27	2.240	2.270	2.200	2.210	55.250	112,441
2021-10-26	2.250	2.270	2.190	2.230	55.750	119,472
2021-10-25	2.240	2.280	2.210	2.230	55.750	185,472
2021-10-22	2.160	2.240	2.150	2.220	55.500	95,907
2021-10-21	2.130	2.160	2.120	2.150	53.750	62,260
2021-10-20	2.140	2.170	2.120	2.150	53.750	75,296
2021-10-19	2.150	2.170	2.090	2.110	52.750	191,669
2021-10-18	2.190	2.200	2.170	2.180	54.500	56,179
2021-10-15	2.220	2.220	2.170	2.190	54.750	72,968
2021-10-14	2.250	2.250	2.190	2.200	55.000	63,512

← NewerPage 21 of 21 · 1,259 trading days

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.