Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 166.04 | 168.40 | 164.79 | 167.46 | 167.46 | 9,585 |
| 2025-08-06 | 164.75 | 167.39 | 162.87 | 164.80 | 164.80 | 6,015 |
| 2025-08-05 | 165.00 | 166.36 | 162.00 | 164.76 | 164.76 | 7,270 |
| 2025-08-01 | 161.35 | 164.45 | 158.00 | 163.62 | 163.62 | 15,613 |
| 2025-07-31 | 163.99 | 164.01 | 149.57 | 161.35 | 161.35 | 33,689 |
| 2025-07-30 | 160.10 | 164.68 | 160.00 | 162.55 | 162.55 | 5,949 |
| 2025-07-29 | 161.20 | 163.54 | 157.30 | 159.12 | 159.12 | 6,764 |
| 2025-07-28 | 162.13 | 162.27 | 161.13 | 161.63 | 161.63 | 3,797 |
| 2025-07-25 | 160.24 | 162.19 | 159.00 | 161.64 | 161.64 | 7,502 |
| 2025-07-24 | 162.01 | 162.33 | 160.25 | 160.25 | 160.25 | 5,966 |
| 2025-07-23 | 159.42 | 163.27 | 159.42 | 161.58 | 161.58 | 6,885 |
| 2025-07-22 | 166.92 | 166.92 | 159.05 | 159.35 | 159.35 | 15,837 |
| 2025-07-21 | 166.00 | 169.60 | 165.86 | 165.86 | 165.86 | 10,096 |
| 2025-07-18 | 163.09 | 165.58 | 162.00 | 164.88 | 164.88 | 7,925 |
| 2025-07-17 | 164.21 | 164.74 | 162.80 | 162.89 | 162.89 | 6,221 |
| 2025-07-16 | 163.92 | 165.05 | 159.13 | 163.38 | 163.38 | 11,942 |
| 2025-07-15 | 162.93 | 165.33 | 160.99 | 163.11 | 163.11 | 6,479 |
| 2025-07-14 | 159.94 | 162.50 | 159.94 | 161.60 | 161.60 | 13,856 |
| 2025-07-11 | 160.99 | 160.99 | 157.90 | 158.81 | 158.81 | 7,255 |
| 2025-07-10 | 156.59 | 161.38 | 155.24 | 160.71 | 160.71 | 8,373 |
| 2025-07-09 | 156.39 | 159.65 | 155.48 | 155.64 | 155.64 | 16,347 |
| 2025-07-08 | 154.81 | 156.07 | 153.07 | 155.68 | 155.68 | 11,668 |
| 2025-07-07 | 150.00 | 156.17 | 147.90 | 152.84 | 152.84 | 14,106 |
| 2025-07-04 | 147.78 | 149.98 | 146.69 | 149.68 | 149.68 | 4,468 |
| 2025-07-03 | 145.94 | 149.56 | 140.21 | 148.24 | 148.24 | 23,206 |
| 2025-07-02 | 137.00 | 145.35 | 131.00 | 143.98 | 143.98 | 51,421 |
| 2025-06-30 | 116.19 | 121.45 | 116.19 | 118.71 | 118.71 | 16,946 |
| 2025-06-27 | 118.32 | 120.50 | 113.83 | 115.54 | 115.54 | 10,288 |
| 2025-06-26 | 115.02 | 118.56 | 115.02 | 118.31 | 118.31 | 5,549 |
| 2025-06-25 | 114.90 | 115.22 | 113.25 | 114.73 | 114.73 | 5,843 |
| 2025-06-24 | 112.50 | 115.23 | 112.50 | 114.49 | 114.49 | 5,435 |
| 2025-06-23 | 108.59 | 111.72 | 108.59 | 111.67 | 111.67 | 13,794 |
| 2025-06-20 | 106.68 | 110.99 | 106.68 | 110.05 | 110.05 | 9,346 |
| 2025-06-19 | 107.95 | 107.95 | 106.00 | 106.05 | 106.05 | 1,809 |
| 2025-06-18 | 106.36 | 108.48 | 106.15 | 106.64 | 106.64 | 3,012 |
| 2025-06-17 | 105.77 | 106.49 | 105.19 | 106.41 | 106.41 | 2,717 |
| 2025-06-16 | 103.23 | 106.00 | 103.23 | 105.74 | 105.74 | 3,333 |
| 2025-06-13 | 102.86 | 103.69 | 99.730 | 103.23 | 103.23 | 8,459 |
| 2025-06-12 | 103.37 | 104.48 | 103.37 | 103.56 | 103.56 | 1,792 |
| 2025-06-11 | 104.59 | 104.59 | 102.56 | 103.18 | 103.18 | 3,744 |
| 2025-06-10 | 105.96 | 105.96 | 102.30 | 104.11 | 104.11 | 5,466 |
| 2025-06-09 | 102.07 | 106.50 | 102.07 | 105.90 | 105.90 | 7,056 |
| 2025-06-06 | 98.770 | 101.19 | 98.770 | 100.72 | 100.72 | 7,573 |
| 2025-06-05 | 96.850 | 100.60 | 96.850 | 99.610 | 99.610 | 6,181 |
| 2025-06-04 | 96.000 | 98.210 | 96.000 | 97.030 | 97.030 | 6,723 |
| 2025-06-03 | 94.890 | 96.220 | 94.740 | 96.180 | 96.180 | 5,581 |
| 2025-06-02 | 96.130 | 96.130 | 93.490 | 93.940 | 93.940 | 5,791 |
| 2025-05-30 | 94.690 | 96.350 | 94.470 | 96.350 | 96.350 | 6,611 |
| 2025-05-29 | 93.010 | 95.990 | 92.460 | 95.150 | 95.150 | 9,055 |
| 2025-05-28 | 91.750 | 92.660 | 91.370 | 92.280 | 92.280 | 4,405 |
| 2025-05-27 | 91.140 | 91.840 | 90.070 | 91.800 | 91.800 | 2,739 |
| 2025-05-26 | 89.210 | 90.820 | 89.210 | 90.790 | 90.790 | 2,050 |
| 2025-05-23 | 89.960 | 89.960 | 88.750 | 89.460 | 89.460 | 3,513 |
| 2025-05-22 | 90.460 | 90.590 | 89.700 | 90.140 | 90.140 | 2,317 |
| 2025-05-21 | 91.700 | 92.000 | 90.250 | 90.350 | 90.350 | 5,319 |
| 2025-05-20 | 92.150 | 92.160 | 90.760 | 91.650 | 91.650 | 6,023 |
| 2025-05-16 | 89.940 | 92.500 | 89.940 | 91.600 | 91.600 | 4,605 |
| 2025-05-15 | 90.580 | 90.580 | 88.830 | 89.490 | 89.490 | 3,721 |
| 2025-05-14 | 95.000 | 95.000 | 89.060 | 90.580 | 90.580 | 3,972 |
| 2025-05-13 | 91.120 | 92.340 | 90.580 | 90.760 | 90.760 | 5,024 |
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.