Bombardier Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 315.44 | 315.44 | 309.00 | 311.52 | 311.52 | 1,587 |
| 2026-10-15 | 291.82 | 314.89 | 285.80 | 314.89 | 314.89 | 5,800 |
| 2026-10-14 | 301.45 | 310.12 | 291.60 | 295.43 | 295.43 | 3,900 |
| 2026-10-13 | 295.10 | 303.00 | 291.23 | 296.94 | 296.94 | 7,700 |
| 2026-10-09 | 293.63 | 299.00 | 293.63 | 296.04 | 296.04 | 3,948 |
| 2026-10-08 | 297.10 | 300.25 | 291.00 | 291.00 | 291.00 | 10,058 |
| 2026-10-07 | 304.24 | 304.24 | 299.37 | 299.37 | 299.37 | 1,864 |
| 2026-10-06 | 305.45 | 310.13 | 303.52 | 308.00 | 308.00 | 1,952 |
| 2026-10-05 | 314.84 | 314.84 | 305.36 | 305.36 | 305.36 | 2,070 |
| 2026-10-02 | 314.66 | 314.66 | 306.52 | 308.50 | 308.50 | 2,312 |
| 2026-10-01 | 316.22 | 317.03 | 312.08 | 316.83 | 316.83 | 1,089 |
| 2026-09-30 | 326.84 | 326.84 | 312.12 | 316.33 | 316.33 | 3,805 |
| 2026-09-29 | 324.03 | 324.03 | 317.41 | 323.76 | 323.76 | 4,070 |
| 2026-09-28 | 323.93 | 325.00 | 321.00 | 324.04 | 324.04 | 2,830 |
| 2026-09-25 | 320.55 | 325.05 | 320.00 | 325.05 | 325.05 | 1,872 |
| 2026-09-24 | 302.16 | 315.00 | 302.16 | 314.17 | 314.17 | 1,357 |
| 2026-09-23 | 316.28 | 316.29 | 311.86 | 311.86 | 311.86 | 1,062 |
| 2026-09-22 | 311.99 | 313.00 | 309.47 | 313.00 | 313.00 | 1,789 |
| 2026-09-21 | 308.94 | 313.48 | 306.92 | 312.35 | 312.35 | 3,406 |
| 2026-09-18 | 304.46 | 311.32 | 304.34 | 310.23 | 310.23 | 22,674 |
| 2026-09-17 | 304.00 | 304.06 | 299.87 | 304.06 | 304.06 | 2,293 |
| 2026-09-16 | 306.84 | 308.63 | 301.73 | 301.73 | 301.73 | 2,121 |
| 2026-09-15 | 310.49 | 319.81 | 299.00 | 300.00 | 300.00 | 4,827 |
| 2026-09-14 | 301.17 | 314.33 | 300.98 | 310.48 | 310.48 | 3,713 |
| 2026-09-11 | 305.15 | 305.15 | 300.70 | 300.70 | 300.70 | 3,082 |
| 2026-09-10 | 299.52 | 310.00 | 299.52 | 308.00 | 308.00 | 2,240 |
| 2026-09-09 | 300.00 | 306.91 | 299.40 | 302.37 | 302.37 | 2,158 |
| 2026-09-08 | 286.88 | 309.27 | 286.88 | 307.13 | 307.13 | 11,907 |
| 2026-09-04 | 305.85 | 316.48 | 305.85 | 311.90 | 311.90 | 5,045 |
| 2026-09-03 | 300.00 | 305.35 | 295.76 | 305.05 | 305.05 | 2,165 |
| 2026-09-02 | 298.55 | 301.44 | 295.12 | 300.46 | 300.46 | 5,285 |
| 2026-09-01 | 296.75 | 305.07 | 287.13 | 304.01 | 304.01 | 6,452 |
| 2026-08-31 | 319.75 | 319.75 | 300.00 | 304.67 | 304.67 | 2,894 |
| 2026-08-28 | 323.56 | 324.50 | 318.31 | 318.31 | 318.31 | 1,154 |
| 2026-08-27 | 325.99 | 325.99 | 323.56 | 325.76 | 325.76 | 698 |
| 2026-08-26 | 316.95 | 324.04 | 316.95 | 320.00 | 320.00 | 1,511 |
| 2026-08-25 | 320.00 | 329.55 | 315.42 | 316.95 | 316.95 | 4,198 |
| 2026-08-24 | 329.41 | 330.00 | 319.75 | 320.13 | 320.13 | 4,728 |
| 2026-08-21 | 332.35 | 342.35 | 331.87 | 341.81 | 341.81 | 2,848 |
| 2026-08-20 | 338.44 | 338.48 | 335.00 | 335.96 | 335.96 | 2,670 |
| 2026-08-19 | 345.75 | 345.75 | 335.85 | 341.07 | 341.07 | 3,869 |
| 2026-08-18 | 352.90 | 352.90 | 343.77 | 345.57 | 345.57 | 6,860 |
| 2026-08-17 | 360.00 | 363.50 | 348.92 | 355.48 | 355.48 | 7,298 |
| 2026-08-14 | 345.76 | 358.62 | 345.76 | 353.93 | 353.93 | 4,235 |
| 2026-08-13 | 343.04 | 349.58 | 343.04 | 344.07 | 344.07 | 1,114 |
| 2026-08-12 | 343.23 | 349.00 | 339.47 | 344.20 | 344.20 | 7,213 |
| 2026-08-11 | 339.93 | 344.27 | 337.85 | 338.82 | 338.82 | 2,118 |
| 2026-08-10 | 348.83 | 353.51 | 342.00 | 343.75 | 343.75 | 4,441 |
| 2026-08-07 | 349.00 | 349.00 | 338.58 | 346.73 | 346.73 | 3,173 |
| 2026-08-06 | 359.00 | 359.12 | 352.31 | 354.74 | 354.74 | 6,403 |
| 2026-08-05 | 364.72 | 364.78 | 357.67 | 362.65 | 362.65 | 6,116 |
| 2026-08-04 | 343.99 | 362.00 | 343.99 | 360.24 | 360.24 | 5,076 |
| 2026-07-31 | 337.88 | 344.77 | 327.00 | 343.24 | 343.24 | 7,178 |
| 2026-07-30 | 361.74 | 364.79 | 326.41 | 335.27 | 335.27 | 23,326 |
| 2026-07-29 | 371.34 | 371.34 | 353.07 | 357.89 | 357.89 | 3,642 |
| 2026-07-28 | 375.75 | 375.75 | 363.50 | 373.73 | 373.73 | 7,092 |
| 2026-07-27 | 373.81 | 377.94 | 366.00 | 375.57 | 375.57 | 2,976 |
| 2026-07-24 | 365.00 | 373.52 | 364.99 | 367.45 | 367.45 | 8,248 |
| 2026-07-23 | 355.61 | 362.32 | 355.46 | 361.62 | 361.62 | 2,107 |
| 2026-07-22 | 355.50 | 355.50 | 347.00 | 353.02 | 353.02 | 4,725 |
Page 1 of 5 · 250 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.