Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 90.270 | 93.450 | 90.270 | 92.350 | 92.350 | 12,502 |
| 2024-11-15 | 89.890 | 91.120 | 88.980 | 90.820 | 90.820 | 7,298 |
| 2024-11-14 | 92.160 | 93.640 | 90.350 | 90.350 | 90.350 | 8,766 |
| 2024-11-13 | 98.160 | 98.500 | 93.730 | 93.730 | 93.730 | 22,895 |
| 2024-11-12 | 99.600 | 100.32 | 96.680 | 97.480 | 97.480 | 13,354 |
| 2024-11-11 | 97.940 | 99.650 | 97.410 | 99.370 | 99.370 | 9,966 |
| 2024-11-08 | 98.700 | 100.67 | 97.850 | 97.860 | 97.860 | 17,837 |
| 2024-11-07 | 107.52 | 107.52 | 98.670 | 99.970 | 99.970 | 38,369 |
| 2024-11-06 | 105.78 | 107.50 | 101.79 | 107.50 | 107.50 | 22,819 |
| 2024-11-05 | 101.89 | 103.11 | 100.24 | 101.67 | 101.67 | 10,178 |
| 2024-11-04 | 101.79 | 103.15 | 100.93 | 101.39 | 101.39 | 8,263 |
| 2024-11-01 | 102.90 | 103.84 | 101.70 | 103.84 | 103.84 | 17,944 |
| 2024-10-31 | 104.92 | 105.03 | 102.20 | 102.27 | 102.27 | 12,676 |
| 2024-10-30 | 104.03 | 105.62 | 103.99 | 105.37 | 105.37 | 10,087 |
| 2024-10-29 | 103.47 | 104.44 | 102.32 | 104.44 | 104.44 | 10,597 |
| 2024-10-28 | 105.89 | 105.89 | 103.40 | 103.40 | 103.40 | 11,496 |
| 2024-10-25 | 106.28 | 107.02 | 104.13 | 105.25 | 105.25 | 14,855 |
| 2024-10-24 | 106.01 | 108.10 | 105.43 | 106.22 | 106.22 | 30,169 |
| 2024-10-23 | 106.25 | 108.48 | 106.22 | 107.25 | 107.25 | 7,820 |
| 2024-10-22 | 109.75 | 109.75 | 106.64 | 106.87 | 106.87 | 15,925 |
| 2024-10-21 | 106.00 | 108.81 | 105.00 | 108.51 | 108.51 | 32,737 |
| 2024-10-18 | 110.30 | 110.31 | 105.89 | 105.89 | 105.89 | 20,364 |
| 2024-10-17 | 110.03 | 110.94 | 108.92 | 110.32 | 110.32 | 19,067 |
| 2024-10-16 | 112.19 | 112.21 | 109.55 | 109.64 | 109.64 | 19,038 |
| 2024-10-15 | 111.26 | 113.31 | 111.26 | 111.36 | 111.36 | 14,574 |
| 2024-10-11 | 111.00 | 111.84 | 109.23 | 110.04 | 110.04 | 14,300 |
| 2024-10-10 | 107.87 | 110.78 | 107.87 | 110.45 | 110.45 | 13,507 |
| 2024-10-09 | 107.25 | 109.02 | 107.00 | 108.19 | 108.19 | 11,203 |
| 2024-10-08 | 106.85 | 108.66 | 106.09 | 107.78 | 107.78 | 11,176 |
| 2024-10-07 | 104.84 | 105.54 | 104.51 | 105.52 | 105.52 | 8,491 |
| 2024-10-04 | 102.14 | 104.35 | 102.14 | 104.35 | 104.35 | 10,821 |
| 2024-10-03 | 101.67 | 102.21 | 100.43 | 100.92 | 100.92 | 9,774 |
| 2024-10-02 | 101.54 | 102.49 | 100.84 | 101.77 | 101.77 | 12,281 |
| 2024-10-01 | 102.03 | 103.63 | 101.00 | 102.22 | 102.22 | 11,421 |
| 2024-09-30 | 99.510 | 103.19 | 98.870 | 102.65 | 102.65 | 14,756 |
| 2024-09-27 | 100.00 | 100.88 | 99.800 | 100.33 | 100.33 | 6,008 |
| 2024-09-26 | 98.310 | 101.45 | 98.300 | 100.06 | 100.06 | 25,624 |
| 2024-09-25 | 97.020 | 98.130 | 96.880 | 96.880 | 96.880 | 4,112 |
| 2024-09-24 | 97.750 | 98.270 | 96.710 | 97.130 | 97.130 | 5,735 |
| 2024-09-23 | 94.530 | 98.280 | 94.400 | 97.750 | 97.750 | 9,964 |
| 2024-09-20 | 97.290 | 97.530 | 96.280 | 97.120 | 97.120 | 7,718 |
| 2024-09-19 | 98.810 | 99.670 | 97.390 | 98.170 | 98.170 | 13,262 |
| 2024-09-18 | 93.590 | 98.380 | 93.590 | 96.000 | 96.000 | 45,527 |
| 2024-09-17 | 91.130 | 95.580 | 91.130 | 95.440 | 95.440 | 22,327 |
| 2024-09-16 | 89.550 | 91.890 | 89.400 | 91.080 | 91.080 | 10,816 |
| 2024-09-13 | 89.470 | 91.500 | 88.820 | 89.430 | 89.430 | 12,977 |
| 2024-09-12 | 86.280 | 89.110 | 85.520 | 89.050 | 89.050 | 5,965 |
| 2024-09-11 | 84.480 | 86.030 | 82.870 | 85.910 | 85.910 | 7,113 |
| 2024-09-10 | 84.010 | 84.430 | 82.080 | 84.240 | 84.240 | 12,659 |
| 2024-09-09 | 83.780 | 85.600 | 83.330 | 83.460 | 83.460 | 8,438 |
| 2024-09-06 | 88.060 | 88.060 | 83.510 | 83.660 | 83.660 | 27,218 |
| 2024-09-05 | 88.980 | 89.600 | 87.820 | 88.060 | 88.060 | 11,336 |
| 2024-09-04 | 86.000 | 88.840 | 85.480 | 88.105 | 88.105 | 15,968 |
| 2024-09-03 | 91.380 | 91.390 | 85.900 | 85.910 | 85.910 | 22,425 |
| 2024-08-30 | 92.400 | 93.680 | 91.280 | 92.800 | 92.800 | 10,510 |
| 2024-08-29 | 92.970 | 94.840 | 92.540 | 93.030 | 93.030 | 15,593 |
| 2024-08-28 | 91.000 | 93.050 | 90.990 | 92.990 | 92.990 | 8,735 |
| 2024-08-27 | 89.930 | 92.520 | 89.890 | 92.000 | 92.000 | 10,318 |
| 2024-08-26 | 90.920 | 91.110 | 89.930 | 90.370 | 90.370 | 5,271 |
| 2024-08-23 | 89.660 | 92.230 | 89.660 | 90.650 | 90.650 | 15,390 |
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.