Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.680 | 82.840 | 81.280 | 81.830 | 81.830 | 7,257 |
| 2025-02-12 | 80.000 | 82.540 | 79.880 | 82.260 | 82.260 | 16,507 |
| 2025-02-11 | 78.990 | 80.880 | 78.040 | 80.540 | 80.540 | 10,581 |
| 2025-02-10 | 84.990 | 84.990 | 79.600 | 80.370 | 80.370 | 14,714 |
| 2025-02-07 | 80.050 | 84.260 | 80.050 | 82.440 | 82.440 | 31,451 |
| 2025-02-06 | 80.490 | 84.180 | 79.550 | 79.580 | 79.580 | 50,747 |
| 2025-02-05 | 86.090 | 87.670 | 84.490 | 85.560 | 85.560 | 28,248 |
| 2025-02-04 | 87.950 | 87.950 | 84.720 | 85.550 | 85.550 | 28,385 |
| 2025-02-03 | 78.970 | 83.650 | 74.780 | 82.010 | 82.010 | 22,591 |
| 2025-01-31 | 85.040 | 89.590 | 84.240 | 85.450 | 85.450 | 41,154 |
| 2025-01-30 | 88.970 | 91.500 | 86.610 | 86.865 | 86.865 | 22,100 |
| 2025-01-29 | 86.070 | 88.160 | 84.000 | 86.810 | 86.810 | 13,061 |
| 2025-01-28 | 88.500 | 89.400 | 86.170 | 86.360 | 86.360 | 9,753 |
| 2025-01-27 | 89.420 | 89.910 | 88.000 | 89.910 | 89.910 | 10,744 |
| 2025-01-24 | 91.550 | 91.690 | 91.420 | 91.660 | 91.660 | 1,334 |
| 2025-01-23 | 91.300 | 92.240 | 90.890 | 91.740 | 91.740 | 3,575 |
| 2025-01-22 | 90.400 | 91.000 | 88.810 | 91.000 | 91.000 | 5,335 |
| 2025-01-21 | 92.310 | 92.310 | 88.000 | 89.850 | 89.850 | 30,446 |
| 2025-01-20 | 88.090 | 97.200 | 88.090 | 94.490 | 94.490 | 18,063 |
| 2025-01-17 | 90.490 | 92.120 | 87.740 | 88.120 | 88.120 | 15,731 |
| 2025-01-16 | 92.470 | 93.010 | 90.140 | 90.140 | 90.140 | 11,514 |
| 2025-01-15 | 92.720 | 94.380 | 91.750 | 92.990 | 92.990 | 11,749 |
| 2025-01-14 | 89.650 | 91.500 | 89.650 | 91.230 | 91.230 | 5,889 |
| 2025-01-13 | 92.140 | 92.670 | 89.490 | 89.490 | 89.490 | 5,623 |
| 2025-01-10 | 93.240 | 94.710 | 89.130 | 94.710 | 94.710 | 11,114 |
| 2025-01-09 | 95.020 | 95.020 | 92.980 | 93.290 | 93.290 | 7,690 |
| 2025-01-08 | 98.230 | 98.230 | 94.010 | 95.350 | 95.350 | 9,265 |
| 2025-01-07 | 99.620 | 101.37 | 99.620 | 100.14 | 100.14 | 5,781 |
| 2025-01-06 | 100.66 | 103.21 | 99.960 | 100.01 | 100.01 | 14,696 |
| 2025-01-03 | 97.980 | 100.00 | 97.940 | 99.940 | 99.940 | 3,960 |
| 2025-01-02 | 98.160 | 98.730 | 96.240 | 96.640 | 96.640 | 5,686 |
| 2024-12-31 | 96.510 | 98.190 | 96.500 | 97.230 | 97.230 | 7,724 |
| 2024-12-30 | 97.080 | 97.520 | 94.430 | 96.820 | 96.820 | 4,258 |
| 2024-12-27 | 97.130 | 98.210 | 97.100 | 98.030 | 98.030 | 5,986 |
| 2024-12-24 | 95.780 | 96.630 | 95.750 | 95.780 | 95.780 | 2,167 |
| 2024-12-23 | 97.010 | 97.800 | 96.000 | 96.120 | 96.120 | 5,811 |
| 2024-12-20 | 94.010 | 97.010 | 93.370 | 97.010 | 97.010 | 9,635 |
| 2024-12-19 | 94.250 | 95.910 | 93.430 | 93.430 | 93.430 | 8,335 |
| 2024-12-18 | 98.640 | 98.640 | 93.200 | 94.200 | 94.200 | 13,191 |
| 2024-12-17 | 102.99 | 103.63 | 97.340 | 98.170 | 98.170 | 8,599 |
| 2024-12-16 | 101.69 | 103.69 | 101.04 | 103.04 | 103.04 | 4,642 |
| 2024-12-13 | 104.00 | 104.63 | 102.77 | 103.58 | 103.58 | 2,407 |
| 2024-12-12 | 100.07 | 105.00 | 100.02 | 104.10 | 104.10 | 8,872 |
| 2024-12-11 | 106.32 | 106.32 | 101.30 | 101.39 | 101.39 | 12,215 |
| 2024-12-10 | 105.14 | 105.65 | 103.37 | 104.51 | 104.51 | 6,723 |
| 2024-12-09 | 106.98 | 108.51 | 104.25 | 105.14 | 105.14 | 8,014 |
| 2024-12-06 | 105.00 | 108.70 | 104.64 | 106.93 | 106.93 | 20,303 |
| 2024-12-05 | 99.520 | 104.76 | 99.520 | 104.21 | 104.21 | 19,284 |
| 2024-12-04 | 100.76 | 100.91 | 98.530 | 100.91 | 100.91 | 10,200 |
| 2024-12-03 | 98.420 | 102.94 | 98.410 | 100.75 | 100.75 | 12,447 |
| 2024-12-02 | 97.040 | 98.540 | 96.830 | 97.200 | 97.200 | 12,139 |
| 2024-11-29 | 96.010 | 97.260 | 95.420 | 96.770 | 96.770 | 10,672 |
| 2024-11-28 | 93.000 | 95.120 | 92.750 | 94.600 | 94.600 | 12,682 |
| 2024-11-27 | 96.000 | 96.570 | 91.000 | 93.060 | 93.060 | 27,016 |
| 2024-11-26 | 96.880 | 98.500 | 92.460 | 96.260 | 96.260 | 27,165 |
| 2024-11-25 | 104.11 | 106.99 | 101.58 | 106.30 | 106.30 | 14,014 |
| 2024-11-22 | 100.76 | 103.88 | 100.46 | 103.25 | 103.25 | 11,556 |
| 2024-11-21 | 95.800 | 101.25 | 95.800 | 100.76 | 100.76 | 13,573 |
| 2024-11-20 | 94.430 | 95.660 | 92.960 | 95.660 | 95.660 | 9,893 |
| 2024-11-19 | 93.000 | 94.490 | 91.500 | 94.060 | 94.060 | 11,523 |
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.