Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 249.67 | 250.58 | 242.50 | 249.21 | 249.21 | 5,509 |
| 2026-01-28 | 250.42 | 251.44 | 246.24 | 249.71 | 249.71 | 8,150 |
| 2026-01-27 | 240.01 | 251.00 | 240.01 | 250.00 | 250.00 | 9,111 |
| 2026-01-26 | 263.99 | 263.99 | 236.50 | 241.03 | 241.03 | 16,210 |
| 2026-01-23 | 267.32 | 275.71 | 265.00 | 268.90 | 268.90 | 14,405 |
| 2026-01-22 | 270.50 | 272.00 | 266.00 | 266.51 | 266.51 | 3,192 |
| 2026-01-21 | 270.18 | 270.18 | 262.80 | 269.35 | 269.35 | 27,781 |
| 2026-01-20 | 271.00 | 271.01 | 263.65 | 267.75 | 267.75 | 15,083 |
| 2026-01-19 | 275.03 | 276.15 | 271.48 | 271.48 | 271.48 | 10,846 |
| 2026-01-16 | 268.51 | 276.03 | 267.00 | 275.18 | 275.18 | 28,321 |
| 2026-01-15 | 250.87 | 267.05 | 250.87 | 267.05 | 267.05 | 28,548 |
| 2026-01-14 | 248.38 | 250.06 | 245.73 | 249.32 | 249.32 | 6,803 |
| 2026-01-13 | 250.85 | 252.79 | 246.99 | 247.76 | 247.76 | 10,599 |
| 2026-01-12 | 246.00 | 251.66 | 244.47 | 251.66 | 251.66 | 11,906 |
| 2026-01-09 | 237.00 | 247.09 | 235.66 | 247.09 | 247.09 | 15,082 |
| 2026-01-08 | 237.53 | 241.50 | 234.14 | 236.87 | 236.87 | 13,416 |
| 2026-01-07 | 239.68 | 240.26 | 233.83 | 237.00 | 237.00 | 21,306 |
| 2026-01-06 | 245.98 | 248.60 | 237.20 | 240.82 | 240.82 | 28,200 |
| 2026-01-05 | 242.00 | 249.34 | 242.00 | 248.39 | 248.39 | 15,263 |
| 2026-01-02 | 235.50 | 243.37 | 235.50 | 240.27 | 240.27 | 22,756 |
| 2025-12-31 | 229.31 | 233.78 | 229.31 | 232.81 | 232.81 | 4,073 |
| 2025-12-30 | 234.52 | 235.56 | 230.00 | 230.00 | 230.00 | 5,279 |
| 2025-12-29 | 238.75 | 239.51 | 236.42 | 236.51 | 236.51 | 4,222 |
| 2025-12-24 | 241.84 | 241.84 | 238.57 | 239.59 | 239.59 | 4,664 |
| 2025-12-23 | 237.33 | 245.00 | 237.33 | 241.90 | 241.90 | 14,096 |
| 2025-12-22 | 231.50 | 236.50 | 231.50 | 236.48 | 236.48 | 9,057 |
| 2025-12-19 | 224.00 | 232.35 | 224.00 | 228.00 | 228.00 | 44,915 |
| 2025-12-18 | 219.15 | 225.10 | 217.23 | 224.78 | 224.78 | 8,587 |
| 2025-12-17 | 220.62 | 223.58 | 216.55 | 219.03 | 219.03 | 9,439 |
| 2025-12-16 | 224.68 | 227.50 | 221.37 | 221.37 | 221.37 | 12,653 |
| 2025-12-15 | 228.89 | 228.89 | 223.00 | 225.43 | 225.43 | 9,308 |
| 2025-12-12 | 221.73 | 226.65 | 218.36 | 223.91 | 223.91 | 20,694 |
| 2025-12-11 | 207.50 | 218.67 | 207.10 | 217.17 | 217.17 | 20,688 |
| 2025-12-10 | 220.21 | 222.26 | 208.22 | 209.51 | 209.51 | 13,334 |
| 2025-12-09 | 231.96 | 231.96 | 222.45 | 222.45 | 222.45 | 17,673 |
| 2025-12-08 | 227.10 | 234.25 | 227.04 | 230.10 | 230.10 | 23,780 |
| 2025-12-05 | 235.41 | 235.41 | 224.50 | 228.00 | 228.00 | 23,165 |
| 2025-12-04 | 232.50 | 236.46 | 228.00 | 234.83 | 234.83 | 11,325 |
| 2025-12-03 | 230.56 | 232.88 | 228.00 | 230.11 | 230.11 | 11,344 |
| 2025-12-02 | 223.95 | 231.50 | 223.95 | 231.50 | 231.50 | 12,769 |
| 2025-12-01 | 229.93 | 231.03 | 217.98 | 223.01 | 223.01 | 22,267 |
| 2025-11-28 | 238.77 | 238.77 | 229.68 | 229.81 | 229.81 | 9,905 |
| 2025-11-27 | 230.00 | 233.94 | 229.06 | 232.56 | 232.56 | 3,002 |
| 2025-11-26 | 226.00 | 228.94 | 222.27 | 228.88 | 228.88 | 8,175 |
| 2025-11-25 | 224.10 | 227.99 | 220.96 | 226.38 | 226.38 | 7,133 |
| 2025-11-24 | 221.00 | 224.17 | 215.60 | 224.10 | 224.10 | 15,643 |
| 2025-11-21 | 216.38 | 220.66 | 212.50 | 220.66 | 220.66 | 14,914 |
| 2025-11-20 | 215.38 | 220.25 | 213.45 | 214.47 | 214.47 | 13,414 |
| 2025-11-19 | 213.80 | 217.85 | 212.00 | 213.17 | 213.17 | 8,144 |
| 2025-11-18 | 210.00 | 216.01 | 207.07 | 214.13 | 214.13 | 11,861 |
| 2025-11-17 | 217.50 | 218.31 | 209.01 | 209.57 | 209.57 | 18,631 |
| 2025-11-14 | 205.39 | 217.34 | 205.00 | 216.55 | 216.55 | 5,694 |
| 2025-11-13 | 221.00 | 221.00 | 203.80 | 205.94 | 205.94 | 12,926 |
| 2025-11-12 | 204.99 | 220.04 | 204.99 | 216.93 | 216.93 | 22,289 |
| 2025-11-11 | 195.98 | 203.99 | 195.98 | 203.99 | 203.99 | 8,711 |
| 2025-11-10 | 196.94 | 204.20 | 196.94 | 200.52 | 200.52 | 7,871 |
| 2025-11-07 | 196.99 | 197.50 | 190.09 | 197.49 | 197.49 | 10,821 |
| 2025-11-06 | 198.16 | 200.00 | 190.00 | 197.00 | 197.00 | 26,089 |
| 2025-11-05 | 195.97 | 198.84 | 194.38 | 197.94 | 197.94 | 11,214 |
| 2025-11-04 | 200.87 | 200.87 | 193.96 | 196.50 | 196.50 | 13,097 |
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.