Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 198.15 | 202.55 | 194.00 | 201.26 | 201.26 | 10,845 |
| 2025-10-31 | 194.20 | 197.50 | 194.14 | 194.14 | 194.14 | 6,164 |
| 2025-10-30 | 196.57 | 198.11 | 192.00 | 194.09 | 194.09 | 4,857 |
| 2025-10-29 | 197.45 | 200.00 | 197.44 | 197.61 | 197.61 | 4,168 |
| 2025-10-28 | 196.19 | 198.42 | 194.21 | 197.03 | 197.03 | 2,864 |
| 2025-10-27 | 196.02 | 199.07 | 194.30 | 197.54 | 197.54 | 4,407 |
| 2025-10-24 | 194.89 | 197.00 | 193.76 | 195.91 | 195.91 | 6,226 |
| 2025-10-23 | 192.55 | 195.00 | 192.55 | 194.38 | 194.38 | 4,769 |
| 2025-10-22 | 194.35 | 194.43 | 191.23 | 192.73 | 192.73 | 6,607 |
| 2025-10-21 | 192.45 | 195.12 | 192.07 | 195.09 | 195.09 | 3,962 |
| 2025-10-20 | 190.23 | 194.55 | 190.23 | 194.55 | 194.55 | 3,528 |
| 2025-10-17 | 190.95 | 190.95 | 187.55 | 190.83 | 190.83 | 2,804 |
| 2025-10-16 | 194.92 | 194.92 | 189.80 | 191.12 | 191.12 | 5,022 |
| 2025-10-15 | 197.00 | 200.62 | 191.50 | 194.92 | 194.92 | 10,581 |
| 2025-10-14 | 190.43 | 194.90 | 189.50 | 194.26 | 194.26 | 6,326 |
| 2025-10-10 | 193.02 | 194.70 | 190.02 | 190.20 | 190.20 | 6,395 |
| 2025-10-09 | 194.22 | 195.63 | 192.24 | 193.00 | 193.00 | 6,701 |
| 2025-10-08 | 188.92 | 192.35 | 188.40 | 191.58 | 191.58 | 9,144 |
| 2025-10-07 | 199.01 | 200.16 | 188.48 | 189.99 | 189.99 | 18,067 |
| 2025-10-06 | 203.78 | 205.38 | 199.53 | 201.57 | 201.57 | 12,161 |
| 2025-10-03 | 201.50 | 202.22 | 198.32 | 201.27 | 201.27 | 5,781 |
| 2025-10-02 | 198.44 | 203.36 | 198.44 | 200.69 | 200.69 | 8,161 |
| 2025-10-01 | 193.05 | 196.89 | 192.22 | 196.19 | 196.19 | 3,048 |
| 2025-09-30 | 194.88 | 196.09 | 190.75 | 193.80 | 193.80 | 2,993 |
| 2025-09-29 | 191.11 | 195.26 | 191.11 | 194.45 | 194.45 | 4,298 |
| 2025-09-26 | 194.05 | 194.06 | 189.82 | 192.79 | 192.79 | 5,428 |
| 2025-09-25 | 189.94 | 196.00 | 189.35 | 194.63 | 194.63 | 6,624 |
| 2025-09-24 | 190.00 | 192.03 | 186.40 | 192.03 | 192.03 | 7,979 |
| 2025-09-23 | 197.90 | 197.90 | 187.63 | 189.74 | 189.74 | 12,361 |
| 2025-09-22 | 181.96 | 195.69 | 181.96 | 195.43 | 195.43 | 12,956 |
| 2025-09-19 | 176.01 | 181.40 | 176.01 | 181.27 | 181.27 | 45,432 |
| 2025-09-18 | 178.01 | 181.00 | 176.61 | 177.75 | 177.75 | 9,943 |
| 2025-09-17 | 170.04 | 175.92 | 170.04 | 175.92 | 175.92 | 8,537 |
| 2025-09-16 | 168.95 | 172.10 | 168.80 | 170.73 | 170.73 | 8,827 |
| 2025-09-15 | 158.00 | 171.50 | 156.27 | 170.95 | 170.95 | 17,975 |
| 2025-09-12 | 160.10 | 160.18 | 158.80 | 158.80 | 158.80 | 2,851 |
| 2025-09-11 | 160.00 | 160.11 | 158.10 | 159.97 | 159.97 | 3,099 |
| 2025-09-10 | 154.83 | 158.86 | 154.82 | 157.93 | 157.93 | 13,051 |
| 2025-09-09 | 153.61 | 154.25 | 151.02 | 154.25 | 154.25 | 10,758 |
| 2025-09-08 | 154.48 | 154.87 | 153.50 | 153.51 | 153.51 | 8,252 |
| 2025-09-05 | 155.02 | 156.69 | 153.69 | 155.27 | 155.27 | 4,272 |
| 2025-09-04 | 157.48 | 157.50 | 155.23 | 155.60 | 155.60 | 6,635 |
| 2025-09-03 | 157.00 | 158.46 | 156.16 | 156.16 | 156.16 | 4,185 |
| 2025-09-02 | 159.61 | 159.61 | 153.64 | 156.98 | 156.98 | 11,265 |
| 2025-08-29 | 160.07 | 160.40 | 158.85 | 159.78 | 159.78 | 4,126 |
| 2025-08-28 | 163.70 | 164.00 | 158.56 | 160.06 | 160.06 | 8,646 |
| 2025-08-27 | 166.08 | 166.72 | 162.50 | 162.55 | 162.55 | 4,231 |
| 2025-08-26 | 163.48 | 167.44 | 163.48 | 165.22 | 165.22 | 6,998 |
| 2025-08-25 | 163.01 | 165.09 | 163.01 | 165.09 | 165.09 | 5,515 |
| 2025-08-22 | 164.88 | 166.73 | 164.48 | 164.48 | 164.48 | 8,135 |
| 2025-08-21 | 160.59 | 165.00 | 160.59 | 164.03 | 164.03 | 3,734 |
| 2025-08-20 | 163.13 | 164.48 | 160.99 | 162.61 | 162.61 | 5,846 |
| 2025-08-19 | 163.80 | 165.22 | 163.00 | 163.78 | 163.78 | 2,638 |
| 2025-08-18 | 165.47 | 166.11 | 163.90 | 164.88 | 164.88 | 4,019 |
| 2025-08-15 | 167.00 | 167.63 | 165.72 | 166.89 | 166.89 | 9,085 |
| 2025-08-14 | 168.42 | 168.42 | 164.90 | 165.72 | 165.72 | 5,913 |
| 2025-08-13 | 170.74 | 172.07 | 168.32 | 169.81 | 169.81 | 7,399 |
| 2025-08-12 | 165.76 | 171.49 | 165.75 | 169.59 | 169.59 | 5,988 |
| 2025-08-11 | 165.62 | 166.22 | 163.59 | 166.22 | 166.22 | 4,421 |
| 2025-08-08 | 167.54 | 168.47 | 163.97 | 163.97 | 163.97 | 6,842 |
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.