Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 247.19 | 247.19 | 241.57 | 241.57 | 241.57 | 5,200 |
| 2026-04-23 | 249.91 | 261.67 | 247.00 | 247.15 | 247.15 | 6,191 |
| 2026-04-22 | 259.01 | 261.05 | 250.00 | 252.00 | 252.00 | 3,746 |
| 2026-04-21 | 262.73 | 262.73 | 258.00 | 258.00 | 258.00 | 2,109 |
| 2026-04-20 | 266.76 | 270.00 | 261.77 | 261.77 | 261.77 | 4,406 |
| 2026-04-17 | 263.01 | 272.00 | 263.01 | 268.92 | 268.92 | 5,561 |
| 2026-04-16 | 270.00 | 274.00 | 255.95 | 261.57 | 261.57 | 10,117 |
| 2026-04-15 | 279.82 | 282.00 | 266.37 | 268.78 | 268.78 | 6,010 |
| 2026-04-14 | 262.99 | 279.82 | 262.56 | 279.82 | 279.82 | 10,127 |
| 2026-04-13 | 255.15 | 260.90 | 255.15 | 259.00 | 259.00 | 3,366 |
| 2026-04-10 | 263.53 | 263.53 | 256.07 | 259.88 | 259.88 | 4,041 |
| 2026-04-09 | 258.58 | 265.06 | 258.58 | 263.44 | 263.44 | 7,004 |
| 2026-04-08 | 263.87 | 263.87 | 257.70 | 261.03 | 261.03 | 5,611 |
| 2026-04-07 | 250.10 | 250.10 | 244.37 | 244.88 | 244.88 | 7,134 |
| 2026-04-06 | 244.72 | 253.49 | 244.00 | 252.11 | 252.11 | 6,477 |
| 2026-04-02 | 250.01 | 253.50 | 243.00 | 247.85 | 247.85 | 6,889 |
| 2026-04-01 | 249.51 | 262.99 | 249.51 | 260.82 | 260.82 | 10,595 |
| 2026-03-31 | 236.12 | 246.84 | 234.45 | 243.50 | 243.50 | 14,293 |
| 2026-03-30 | 240.00 | 240.06 | 230.80 | 233.26 | 233.26 | 4,898 |
| 2026-03-27 | 237.11 | 240.61 | 236.58 | 238.61 | 238.61 | 3,631 |
| 2026-03-26 | 246.48 | 248.97 | 239.56 | 242.59 | 242.59 | 5,544 |
| 2026-03-25 | 239.87 | 250.00 | 239.87 | 250.00 | 250.00 | 5,921 |
| 2026-03-24 | 236.87 | 237.70 | 234.90 | 237.58 | 237.58 | 2,469 |
| 2026-03-23 | 231.13 | 245.99 | 231.13 | 241.72 | 241.72 | 8,473 |
| 2026-03-20 | 243.18 | 243.18 | 228.04 | 228.04 | 228.04 | 41,236 |
| 2026-03-19 | 244.29 | 244.29 | 233.50 | 240.36 | 240.36 | 5,216 |
| 2026-03-18 | 255.00 | 260.00 | 242.66 | 245.00 | 245.00 | 5,559 |
| 2026-03-17 | 253.67 | 255.00 | 250.57 | 255.00 | 255.00 | 4,564 |
| 2026-03-16 | 249.20 | 253.60 | 245.93 | 247.68 | 247.68 | 4,433 |
| 2026-03-13 | 243.23 | 246.54 | 243.00 | 246.40 | 246.40 | 5,492 |
| 2026-03-12 | 250.99 | 250.99 | 242.16 | 242.27 | 242.27 | 6,330 |
| 2026-03-11 | 247.79 | 258.07 | 247.79 | 257.02 | 257.02 | 11,152 |
| 2026-03-10 | 242.23 | 252.54 | 242.23 | 246.54 | 246.54 | 4,616 |
| 2026-03-09 | 231.10 | 241.73 | 227.72 | 238.46 | 238.46 | 14,225 |
| 2026-03-06 | 260.40 | 260.40 | 246.66 | 249.58 | 249.58 | 6,948 |
| 2026-03-05 | 270.14 | 273.94 | 260.37 | 262.99 | 262.99 | 11,269 |
| 2026-03-04 | 273.74 | 280.00 | 271.32 | 279.44 | 279.44 | 7,055 |
| 2026-03-03 | 275.00 | 275.00 | 263.91 | 273.74 | 273.74 | 11,854 |
| 2026-03-02 | 273.34 | 286.92 | 272.74 | 277.00 | 277.00 | 23,937 |
| 2026-02-27 | 275.00 | 282.34 | 275.00 | 277.93 | 277.93 | 8,322 |
| 2026-02-26 | 273.85 | 279.70 | 273.85 | 277.01 | 277.01 | 8,487 |
| 2026-02-25 | 278.65 | 278.65 | 269.34 | 272.81 | 272.81 | 5,397 |
| 2026-02-24 | 265.96 | 274.74 | 264.39 | 272.97 | 272.97 | 5,429 |
| 2026-02-23 | 273.14 | 280.41 | 262.99 | 265.96 | 265.96 | 15,976 |
| 2026-02-20 | 277.45 | 282.02 | 276.94 | 280.06 | 280.06 | 22,954 |
| 2026-02-19 | 272.84 | 276.51 | 269.65 | 274.90 | 274.90 | 7,968 |
| 2026-02-18 | 258.99 | 271.22 | 258.99 | 269.91 | 269.91 | 8,906 |
| 2026-02-17 | 251.85 | 259.94 | 245.51 | 252.80 | 252.80 | 14,928 |
| 2026-02-13 | 242.32 | 247.24 | 236.02 | 244.52 | 244.52 | 11,981 |
| 2026-02-12 | 256.99 | 256.99 | 242.00 | 242.18 | 242.18 | 15,203 |
| 2026-02-11 | 253.87 | 266.58 | 247.69 | 247.69 | 247.69 | 14,541 |
| 2026-02-10 | 253.84 | 254.96 | 249.50 | 250.16 | 250.16 | 6,189 |
| 2026-02-09 | 249.99 | 254.35 | 247.50 | 254.35 | 254.35 | 10,693 |
| 2026-02-06 | 240.16 | 248.76 | 240.16 | 247.09 | 247.09 | 5,516 |
| 2026-02-05 | 240.89 | 240.89 | 234.54 | 240.03 | 240.03 | 4,512 |
| 2026-02-04 | 245.59 | 247.00 | 239.56 | 244.50 | 244.50 | 9,206 |
| 2026-02-03 | 238.00 | 244.94 | 238.00 | 242.21 | 242.21 | 3,811 |
| 2026-02-02 | 236.01 | 240.00 | 233.99 | 235.26 | 235.26 | 14,192 |
| 2026-01-30 | 220.00 | 238.68 | 220.00 | 234.00 | 234.00 | 22,990 |
| 2026-01-29 | 249.67 | 250.58 | 242.50 | 249.21 | 249.21 | 5,509 |
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.