Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 90.000 | 92.030 | 89.260 | 90.750 | 90.750 | 486,290 |
| 2024-05-27 | 88.250 | 91.250 | 88.250 | 90.980 | 90.980 | 312,764 |
| 2024-05-24 | 84.710 | 89.320 | 84.380 | 88.980 | 88.980 | 564,349 |
| 2024-05-23 | 90.300 | 90.920 | 83.650 | 84.270 | 84.270 | 1,103,153 |
| 2024-05-22 | 79.470 | 91.360 | 79.140 | 91.160 | 91.160 | 2,206,327 |
| 2024-05-21 | 79.470 | 79.990 | 78.510 | 78.800 | 78.800 | 427,207 |
| 2024-05-17 | 78.000 | 79.500 | 78.000 | 79.090 | 79.090 | 593,461 |
| 2024-05-16 | 75.980 | 78.500 | 75.760 | 78.240 | 78.240 | 851,910 |
| 2024-05-15 | 72.690 | 76.590 | 72.460 | 76.280 | 76.280 | 1,003,768 |
| 2024-05-14 | 72.150 | 72.790 | 71.210 | 72.460 | 72.460 | 199,601 |
| 2024-05-13 | 71.570 | 73.900 | 71.470 | 71.940 | 71.940 | 422,541 |
| 2024-05-10 | 71.500 | 72.230 | 71.000 | 71.560 | 71.560 | 366,439 |
| 2024-05-09 | 72.230 | 72.980 | 71.210 | 71.380 | 71.380 | 313,291 |
| 2024-05-08 | 72.530 | 73.330 | 71.150 | 72.180 | 72.180 | 575,588 |
| 2024-05-07 | 73.710 | 74.420 | 73.030 | 73.560 | 73.560 | 445,482 |
| 2024-05-06 | 71.480 | 74.380 | 71.350 | 73.560 | 73.560 | 893,308 |
| 2024-05-03 | 69.930 | 71.490 | 69.900 | 71.210 | 71.210 | 552,382 |
| 2024-05-02 | 69.000 | 70.000 | 68.400 | 69.800 | 69.800 | 941,892 |
| 2024-05-01 | 62.720 | 69.250 | 62.710 | 67.350 | 67.350 | 1,083,562 |
| 2024-04-30 | 62.930 | 63.360 | 62.720 | 62.720 | 62.720 | 261,190 |
| 2024-04-29 | 63.450 | 64.770 | 62.500 | 63.100 | 63.100 | 458,411 |
| 2024-04-26 | 61.820 | 64.380 | 61.690 | 63.790 | 63.790 | 594,778 |
| 2024-04-25 | 54.390 | 62.350 | 54.040 | 61.740 | 61.740 | 1,521,926 |
| 2024-04-24 | 58.910 | 60.200 | 56.020 | 57.000 | 57.000 | 711,516 |
| 2024-04-23 | 57.040 | 59.400 | 57.010 | 58.760 | 58.760 | 437,156 |
| 2024-04-22 | 56.910 | 57.960 | 56.720 | 57.220 | 57.220 | 243,170 |
| 2024-04-19 | 56.640 | 57.310 | 56.380 | 57.070 | 57.070 | 212,018 |
| 2024-04-18 | 57.100 | 57.750 | 56.050 | 56.680 | 56.680 | 313,881 |
| 2024-04-17 | 58.020 | 58.890 | 57.050 | 57.350 | 57.350 | 293,816 |
| 2024-04-16 | 56.290 | 57.880 | 56.240 | 57.560 | 57.560 | 229,019 |
| 2024-04-15 | 59.420 | 59.580 | 56.500 | 56.950 | 56.950 | 346,621 |
| 2024-04-12 | 59.500 | 59.990 | 57.980 | 58.600 | 58.600 | 320,672 |
| 2024-04-11 | 59.450 | 60.420 | 58.450 | 59.860 | 59.860 | 261,970 |
| 2024-04-10 | 60.500 | 61.180 | 59.150 | 59.580 | 59.580 | 464,555 |
| 2024-04-09 | 59.420 | 61.550 | 59.400 | 61.440 | 61.440 | 508,758 |
| 2024-04-08 | 59.770 | 59.870 | 58.920 | 59.600 | 59.600 | 280,283 |
| 2024-04-05 | 57.810 | 60.220 | 57.350 | 59.390 | 59.390 | 527,673 |
| 2024-04-04 | 56.550 | 59.520 | 56.550 | 57.730 | 57.730 | 918,270 |
| 2024-04-03 | 55.200 | 56.470 | 54.820 | 55.900 | 55.900 | 370,448 |
| 2024-04-02 | 56.820 | 56.890 | 55.160 | 55.630 | 55.630 | 419,692 |
| 2024-04-01 | 57.950 | 59.180 | 57.020 | 57.480 | 57.480 | 223,194 |
| 2024-03-28 | 58.150 | 58.620 | 57.930 | 58.150 | 58.150 | 247,546 |
| 2024-03-27 | 58.710 | 58.820 | 57.720 | 58.530 | 58.530 | 213,291 |
| 2024-03-26 | 58.820 | 59.170 | 56.380 | 58.280 | 58.280 | 447,034 |
| 2024-03-25 | 59.250 | 59.600 | 58.360 | 58.870 | 58.870 | 290,183 |
| 2024-03-22 | 59.000 | 59.780 | 58.500 | 59.650 | 59.650 | 197,365 |
| 2024-03-21 | 58.820 | 60.490 | 58.580 | 58.950 | 58.950 | 360,623 |
| 2024-03-20 | 58.390 | 60.000 | 58.030 | 59.580 | 59.580 | 497,114 |
| 2024-03-19 | 56.650 | 58.350 | 56.570 | 58.240 | 58.240 | 517,355 |
| 2024-03-18 | 55.000 | 56.860 | 54.650 | 56.650 | 56.650 | 430,055 |
| 2024-03-15 | 54.230 | 55.630 | 54.230 | 54.990 | 54.990 | 470,835 |
| 2024-03-14 | 53.530 | 54.510 | 53.180 | 54.490 | 54.490 | 402,442 |
| 2024-03-13 | 52.670 | 53.980 | 52.290 | 53.640 | 53.640 | 583,037 |
| 2024-03-12 | 52.710 | 53.410 | 52.210 | 52.720 | 52.720 | 363,586 |
| 2024-03-11 | 52.100 | 53.140 | 52.040 | 52.450 | 52.450 | 334,466 |
| 2024-03-08 | 52.280 | 52.850 | 51.960 | 52.440 | 52.440 | 349,114 |
| 2024-03-07 | 53.200 | 53.670 | 52.240 | 52.440 | 52.440 | 384,355 |
| 2024-03-06 | 50.980 | 53.170 | 50.890 | 53.050 | 53.050 | 872,704 |
| 2024-03-05 | 50.100 | 51.090 | 49.630 | 50.550 | 50.550 | 476,199 |
| 2024-03-04 | 49.250 | 50.300 | 49.250 | 49.910 | 49.910 | 437,444 |
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.