Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 89.450 | 92.210 | 89.450 | 90.900 | 90.900 | 314,176 |
| 2024-08-22 | 88.350 | 89.750 | 88.350 | 88.980 | 88.980 | 151,399 |
| 2024-08-21 | 88.590 | 89.250 | 87.930 | 88.800 | 88.800 | 192,365 |
| 2024-08-20 | 89.780 | 90.000 | 87.380 | 88.390 | 88.390 | 260,647 |
| 2024-08-19 | 89.750 | 89.840 | 88.210 | 89.780 | 89.780 | 199,144 |
| 2024-08-16 | 89.000 | 90.220 | 88.750 | 89.430 | 89.430 | 236,763 |
| 2024-08-15 | 86.400 | 89.720 | 85.610 | 88.940 | 88.940 | 316,920 |
| 2024-08-14 | 85.720 | 86.090 | 84.200 | 85.090 | 85.090 | 242,717 |
| 2024-08-13 | 85.130 | 86.250 | 84.660 | 85.290 | 85.290 | 192,744 |
| 2024-08-12 | 85.420 | 86.500 | 83.910 | 84.820 | 84.820 | 480,955 |
| 2024-08-09 | 82.130 | 85.680 | 82.050 | 85.410 | 85.410 | 278,274 |
| 2024-08-08 | 82.600 | 83.960 | 81.030 | 82.580 | 82.580 | 258,514 |
| 2024-08-07 | 86.000 | 86.000 | 80.500 | 81.710 | 81.710 | 459,670 |
| 2024-08-06 | 77.900 | 85.260 | 77.500 | 84.030 | 84.030 | 696,240 |
| 2024-08-02 | 88.020 | 88.300 | 81.000 | 82.380 | 82.380 | 748,760 |
| 2024-08-01 | 93.050 | 93.260 | 88.330 | 88.800 | 88.800 | 816,056 |
| 2024-07-31 | 92.730 | 94.560 | 92.600 | 93.180 | 93.180 | 362,996 |
| 2024-07-30 | 91.050 | 93.890 | 91.010 | 92.600 | 92.600 | 475,163 |
| 2024-07-29 | 92.680 | 93.790 | 90.480 | 91.530 | 91.530 | 210,312 |
| 2024-07-26 | 91.370 | 92.870 | 87.520 | 92.360 | 92.360 | 531,807 |
| 2024-07-25 | 97.000 | 97.490 | 89.150 | 90.220 | 90.220 | 787,764 |
| 2024-07-23 | 98.200 | 100.00 | 98.200 | 98.960 | 98.960 | 338,717 |
| 2024-07-22 | 96.200 | 98.850 | 96.050 | 98.200 | 98.200 | 348,447 |
| 2024-07-19 | 94.540 | 96.395 | 94.010 | 95.820 | 95.820 | 179,572 |
| 2024-07-18 | 95.890 | 96.720 | 94.640 | 95.080 | 95.080 | 359,161 |
| 2024-07-17 | 96.840 | 97.860 | 95.720 | 96.170 | 96.170 | 237,569 |
| 2024-07-16 | 95.820 | 97.855 | 95.120 | 97.710 | 97.710 | 307,632 |
| 2024-07-15 | 94.360 | 97.400 | 94.360 | 95.280 | 95.280 | 433,128 |
| 2024-07-12 | 94.990 | 96.640 | 93.780 | 96.600 | 96.600 | 484,244 |
| 2024-07-11 | 92.800 | 94.960 | 91.510 | 94.880 | 94.880 | 509,668 |
| 2024-07-10 | 86.640 | 93.060 | 86.420 | 92.890 | 92.890 | 709,227 |
| 2024-07-09 | 86.700 | 87.390 | 85.200 | 86.410 | 86.410 | 262,390 |
| 2024-07-08 | 85.010 | 87.100 | 85.000 | 86.760 | 86.760 | 198,028 |
| 2024-07-05 | 87.130 | 87.480 | 84.550 | 84.670 | 84.670 | 394,460 |
| 2024-07-04 | 87.110 | 87.420 | 86.800 | 86.990 | 86.990 | 44,447 |
| 2024-07-03 | 88.930 | 88.930 | 87.080 | 87.270 | 87.270 | 137,602 |
| 2024-07-02 | 87.680 | 88.480 | 87.000 | 88.220 | 88.220 | 269,841 |
| 2024-06-28 | 87.500 | 89.020 | 87.190 | 87.730 | 87.730 | 417,451 |
| 2024-06-27 | 87.380 | 88.610 | 86.250 | 87.050 | 87.050 | 395,169 |
| 2024-06-26 | 87.340 | 87.780 | 86.200 | 87.270 | 87.270 | 211,941 |
| 2024-06-25 | 88.300 | 88.300 | 86.000 | 87.690 | 87.690 | 223,153 |
| 2024-06-24 | 87.510 | 88.750 | 85.900 | 87.560 | 87.560 | 449,165 |
| 2024-06-21 | 85.680 | 89.750 | 85.680 | 89.560 | 89.560 | 3,353,508 |
| 2024-06-20 | 86.760 | 87.740 | 85.960 | 86.070 | 86.070 | 305,625 |
| 2024-06-19 | 87.310 | 88.000 | 86.400 | 86.840 | 86.840 | 133,240 |
| 2024-06-18 | 86.210 | 88.100 | 85.830 | 87.340 | 87.340 | 299,647 |
| 2024-06-17 | 84.250 | 86.660 | 83.520 | 86.170 | 86.170 | 602,384 |
| 2024-06-14 | 85.970 | 86.440 | 83.250 | 84.250 | 84.250 | 847,241 |
| 2024-06-13 | 89.000 | 89.470 | 86.140 | 86.540 | 86.540 | 332,855 |
| 2024-06-12 | 89.200 | 91.580 | 87.110 | 88.920 | 88.920 | 552,116 |
| 2024-06-11 | 88.500 | 89.460 | 86.940 | 87.880 | 87.880 | 349,451 |
| 2024-06-10 | 88.910 | 89.760 | 88.600 | 89.020 | 89.020 | 283,197 |
| 2024-06-07 | 89.010 | 89.560 | 88.370 | 89.070 | 89.070 | 309,263 |
| 2024-06-06 | 90.700 | 91.870 | 88.190 | 89.280 | 89.280 | 318,747 |
| 2024-06-05 | 90.630 | 91.690 | 89.570 | 90.600 | 90.600 | 290,094 |
| 2024-06-04 | 91.000 | 92.100 | 88.410 | 89.970 | 89.970 | 457,060 |
| 2024-06-03 | 91.760 | 94.240 | 90.880 | 91.920 | 91.920 | 556,661 |
| 2024-05-31 | 91.000 | 92.740 | 90.600 | 91.750 | 91.750 | 645,807 |
| 2024-05-30 | 88.310 | 90.450 | 88.310 | 90.290 | 90.290 | 393,670 |
| 2024-05-29 | 90.500 | 90.750 | 87.500 | 88.120 | 88.120 | 368,767 |
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.