Bombardier Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	89.950	90.000	88.430	89.880	89.880	6,563
2025-05-09	87.390	87.910	85.510	86.540	86.540	2,718
2025-05-08	85.790	88.320	84.860	87.010	87.010	17,072
2025-05-07	82.680	84.700	82.000	83.920	83.920	6,308
2025-05-06	82.000	82.710	81.295	81.370	81.370	7,992
2025-05-05	85.810	85.810	82.160	82.210	82.210	8,417
2025-05-02	82.810	87.045	82.810	85.810	85.810	8,671
2025-05-01	92.120	92.120	82.780	82.780	82.780	15,947
2025-04-30	90.550	91.650	89.710	91.650	91.650	5,998
2025-04-29	92.960	93.070	90.910	93.010	93.010	2,914
2025-04-28	90.770	92.960	90.770	92.410	92.410	3,091
2025-04-25	90.050	91.355	90.050	90.560	90.560	3,346
2025-04-24	87.600	91.240	87.600	90.010	90.010	8,132
2025-04-23	85.970	89.010	85.900	87.580	87.580	8,067
2025-04-22	83.450	84.400	82.600	84.100	84.100	5,215
2025-04-21	83.200	83.310	82.360	83.110	83.110	3,463
2025-04-17	84.770	84.780	83.480	83.680	83.680	6,893
2025-04-16	83.630	85.490	83.280	84.720	84.720	6,937
2025-04-15	84.030	86.300	84.030	85.150	85.150	4,903
2025-04-14	82.090	84.290	82.090	84.290	84.290	5,027
2025-04-11	78.720	81.870	77.500	80.840	80.840	10,880
2025-04-10	89.540	89.540	77.850	79.570	79.570	19,162
2025-04-09	75.020	87.810	75.010	85.720	85.720	14,957
2025-04-08	79.010	79.500	74.530	75.570	75.570	20,223
2025-04-07	74.180	77.560	72.000	76.110	76.110	20,619
2025-04-04	83.000	83.000	74.690	76.280	76.280	29,476
2025-04-03	85.990	90.640	84.270	84.680	84.680	16,586
2025-04-02	82.000	87.330	81.990	86.860	86.860	19,484
2025-04-01	81.140	81.580	79.750	81.555	81.555	4,734
2025-03-31	78.660	81.220	78.660	81.210	81.210	9,139
2025-03-28	81.000	82.040	79.510	80.300	80.300	8,628
2025-03-27	85.820	85.820	81.040	81.355	81.355	14,584
2025-03-26	85.690	87.000	85.590	85.980	85.980	8,433
2025-03-25	87.130	87.130	84.310	85.650	85.650	17,283
2025-03-24	85.500	87.290	85.490	86.390	86.390	13,523
2025-03-21	87.000	87.800	84.000	84.660	84.660	14,843
2025-03-20	85.840	87.400	84.550	86.040	86.040	9,694
2025-03-19	83.170	86.210	83.170	85.340	85.340	18,896
2025-03-18	83.620	83.620	82.350	82.790	82.790	12,680
2025-03-17	82.190	84.770	82.070	83.410	83.410	9,903
2025-03-14	80.240	82.100	80.240	80.920	80.920	16,229
2025-03-13	82.100	82.280	79.380	79.520	79.520	15,176
2025-03-12	79.870	83.800	79.870	82.680	82.680	24,037
2025-03-11	80.320	81.060	76.860	78.290	78.290	27,169
2025-03-10	85.840	85.840	80.010	81.270	81.270	7,255
2025-03-07	87.340	88.890	84.000	86.100	86.100	12,994
2025-03-06	86.600	89.600	85.060	87.030	87.030	21,228
2025-03-05	80.960	87.270	80.930	86.600	86.600	21,412
2025-03-04	75.990	80.820	75.990	79.260	79.260	30,321
2025-03-03	84.360	84.360	77.140	77.950	77.950	27,160
2025-02-28	82.550	83.390	80.390	83.390	83.390	14,370
2025-02-27	88.080	88.290	82.700	82.920	82.920	15,099
2025-02-26	86.930	87.660	84.820	86.630	86.630	14,589
2025-02-25	90.590	90.890	83.500	86.120	86.120	23,831
2025-02-24	88.590	93.810	88.590	90.810	90.810	22,622
2025-02-21	89.860	91.210	87.660	88.620	88.620	19,841
2025-02-20	90.200	90.200	88.940	89.990	89.990	9,123
2025-02-19	88.560	90.480	88.400	89.890	89.890	16,098
2025-02-18	85.200	88.650	85.010	88.050	88.050	14,622
2025-02-14	81.550	85.340	81.550	85.340	85.340	13,598

← NewerPage 7 of 21 · 1,254 trading daysOlder →

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.