Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 49.760 | 50.310 | 48.930 | 49.740 | 49.740 | 456,435 |
| 2024-02-29 | 47.750 | 49.220 | 47.330 | 49.160 | 49.160 | 459,642 |
| 2024-02-28 | 47.700 | 48.040 | 46.750 | 47.350 | 47.350 | 461,574 |
| 2024-02-27 | 48.100 | 48.640 | 47.505 | 47.710 | 47.710 | 431,318 |
| 2024-02-26 | 49.000 | 49.440 | 48.000 | 48.000 | 48.000 | 471,259 |
| 2024-02-23 | 50.300 | 50.430 | 49.000 | 49.260 | 49.260 | 321,021 |
| 2024-02-22 | 51.250 | 51.640 | 50.240 | 50.340 | 50.340 | 221,739 |
| 2024-02-21 | 52.040 | 52.130 | 50.550 | 50.860 | 50.860 | 258,247 |
| 2024-02-20 | 52.050 | 53.310 | 51.740 | 52.190 | 52.190 | 237,923 |
| 2024-02-16 | 53.000 | 53.650 | 52.180 | 52.350 | 52.350 | 349,724 |
| 2024-02-15 | 50.060 | 53.100 | 49.300 | 52.830 | 52.830 | 545,746 |
| 2024-02-14 | 47.340 | 50.290 | 47.210 | 50.050 | 50.050 | 576,799 |
| 2024-02-13 | 48.000 | 49.800 | 47.000 | 47.140 | 47.140 | 534,732 |
| 2024-02-12 | 48.220 | 49.550 | 47.330 | 49.200 | 49.200 | 609,723 |
| 2024-02-09 | 45.110 | 48.630 | 44.550 | 48.220 | 48.220 | 913,392 |
| 2024-02-08 | 50.080 | 51.000 | 44.290 | 44.450 | 44.450 | 2,137,401 |
| 2024-02-07 | 52.750 | 52.790 | 50.550 | 52.110 | 52.110 | 571,213 |
| 2024-02-06 | 51.190 | 52.960 | 51.000 | 52.890 | 52.890 | 392,131 |
| 2024-02-05 | 50.200 | 51.750 | 50.200 | 51.210 | 51.210 | 520,454 |
| 2024-02-02 | 50.250 | 51.130 | 48.700 | 51.020 | 51.020 | 400,553 |
| 2024-02-01 | 49.800 | 50.850 | 49.150 | 50.380 | 50.380 | 333,153 |
| 2024-01-31 | 50.190 | 50.830 | 49.400 | 49.690 | 49.690 | 302,293 |
| 2024-01-30 | 50.220 | 50.530 | 49.520 | 50.280 | 50.280 | 259,136 |
| 2024-01-29 | 50.000 | 50.930 | 49.410 | 50.630 | 50.630 | 258,468 |
| 2024-01-26 | 50.110 | 51.030 | 49.550 | 49.970 | 49.970 | 198,634 |
| 2024-01-25 | 49.040 | 50.850 | 49.040 | 50.370 | 50.370 | 544,087 |
| 2024-01-24 | 49.730 | 50.350 | 48.180 | 48.550 | 48.550 | 364,306 |
| 2024-01-23 | 48.500 | 49.380 | 46.770 | 49.000 | 49.000 | 492,306 |
| 2024-01-22 | 51.900 | 52.085 | 48.510 | 48.520 | 48.520 | 612,987 |
| 2024-01-19 | 52.050 | 52.400 | 50.810 | 51.960 | 51.960 | 238,841 |
| 2024-01-18 | 52.000 | 52.500 | 51.300 | 52.110 | 52.110 | 148,801 |
| 2024-01-17 | 51.360 | 51.750 | 50.770 | 51.630 | 51.630 | 227,414 |
| 2024-01-16 | 52.760 | 52.930 | 51.500 | 52.180 | 52.180 | 188,009 |
| 2024-01-15 | 52.990 | 53.730 | 52.500 | 53.490 | 53.490 | 102,296 |
| 2024-01-12 | 54.890 | 55.050 | 52.030 | 52.600 | 52.600 | 419,221 |
| 2024-01-11 | 55.000 | 55.410 | 53.620 | 54.770 | 54.770 | 236,092 |
| 2024-01-10 | 55.990 | 56.000 | 54.300 | 55.030 | 55.030 | 343,185 |
| 2024-01-09 | 55.410 | 56.580 | 54.000 | 55.900 | 55.900 | 431,709 |
| 2024-01-08 | 51.950 | 55.570 | 51.350 | 55.560 | 55.560 | 682,840 |
| 2024-01-05 | 50.960 | 52.020 | 50.950 | 51.970 | 51.970 | 410,097 |
| 2024-01-04 | 50.220 | 51.790 | 49.840 | 51.480 | 51.480 | 514,726 |
| 2024-01-03 | 52.000 | 52.130 | 49.835 | 49.990 | 49.990 | 404,836 |
| 2024-01-02 | 52.990 | 53.620 | 52.180 | 52.470 | 52.470 | 263,696 |
| 2023-12-29 | 52.920 | 53.700 | 52.820 | 53.210 | 53.210 | 235,388 |
| 2023-12-28 | 52.420 | 52.980 | 51.520 | 52.810 | 52.810 | 268,023 |
| 2023-12-27 | 52.230 | 53.700 | 52.230 | 52.570 | 52.570 | 357,450 |
| 2023-12-22 | 52.400 | 53.250 | 51.890 | 52.230 | 52.230 | 282,458 |
| 2023-12-21 | 51.490 | 52.080 | 50.740 | 52.070 | 52.070 | 298,769 |
| 2023-12-20 | 51.710 | 52.610 | 50.640 | 50.860 | 50.860 | 312,767 |
| 2023-12-19 | 50.520 | 52.490 | 50.450 | 52.210 | 52.210 | 309,762 |
| 2023-12-18 | 51.530 | 51.770 | 49.640 | 50.410 | 50.410 | 524,122 |
| 2023-12-15 | 53.350 | 53.750 | 51.730 | 51.980 | 51.980 | 396,012 |
| 2023-12-14 | 51.590 | 53.790 | 51.370 | 53.030 | 53.030 | 675,178 |
| 2023-12-13 | 49.990 | 51.000 | 48.310 | 50.940 | 50.940 | 570,514 |
| 2023-12-12 | 50.000 | 51.050 | 49.680 | 50.090 | 50.090 | 401,216 |
| 2023-12-11 | 48.810 | 50.040 | 48.600 | 49.880 | 49.880 | 455,092 |
| 2023-12-08 | 50.200 | 50.750 | 48.600 | 49.620 | 49.620 | 417,440 |
| 2023-12-07 | 47.020 | 50.960 | 47.020 | 50.180 | 50.180 | 729,056 |
| 2023-12-06 | 47.810 | 49.890 | 47.200 | 47.320 | 47.320 | 545,618 |
| 2023-12-05 | 47.800 | 48.500 | 47.620 | 47.630 | 47.630 | 195,355 |
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.