Bombardier Inc Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	48.010	49.760	47.820	48.400	48.400	322,560
2023-12-01	46.310	49.250	46.180	48.860	48.860	352,955
2023-11-30	46.860	47.750	46.415	46.860	46.860	337,017
2023-11-29	49.410	49.530	46.160	46.840	46.840	784,980
2023-11-28	49.400	50.310	49.070	49.130	49.130	506,127
2023-11-27	50.200	50.650	49.600	49.910	49.910	519,592
2023-11-24	50.600	51.210	50.310	50.820	50.820	117,973
2023-11-23	51.000	51.550	50.650	50.900	50.900	97,806
2023-11-22	52.010	52.540	51.130	51.190	51.190	220,053
2023-11-21	53.690	53.690	51.500	52.080	52.080	367,021
2023-11-20	52.980	53.950	52.290	53.710	53.710	391,316
2023-11-17	51.460	52.680	51.460	52.380	52.380	300,365
2023-11-16	51.540	52.110	51.060	51.670	51.670	346,428
2023-11-15	49.990	51.650	49.610	51.540	51.540	711,951
2023-11-14	49.380	51.220	49.060	49.580	49.580	668,797
2023-11-13	51.290	51.290	48.560	48.610	48.610	508,133
2023-11-10	49.590	51.440	49.020	51.340	51.340	479,677
2023-11-09	51.830	52.000	48.820	49.120	49.120	537,151
2023-11-08	51.950	52.890	51.300	51.900	51.900	237,032
2023-11-07	51.280	52.350	51.000	51.690	51.690	223,320
2023-11-06	51.510	52.870	51.290	51.510	51.510	403,848
2023-11-03	50.800	51.290	48.570	50.770	50.770	695,442
2023-11-02	48.200	50.330	48.000	50.200	50.200	1,080,631
2023-11-01	44.600	45.780	43.570	45.110	45.110	585,268
2023-10-31	43.830	44.850	43.300	44.490	44.490	461,385
2023-10-30	43.660	44.280	42.380	44.020	44.020	546,504
2023-10-27	41.800	42.790	41.400	42.730	42.730	477,616
2023-10-26	40.150	41.900	40.150	41.200	41.200	341,979
2023-10-25	40.830	42.100	40.640	40.880	40.880	476,662
2023-10-24	41.530	42.830	41.110	41.280	41.280	280,467
2023-10-23	40.490	42.400	40.050	41.420	41.420	415,038
2023-10-20	43.000	43.000	39.870	40.820	40.820	1,004,767
2023-10-19	44.360	44.490	42.750	43.400	43.400	496,761
2023-10-18	44.200	44.950	42.850	44.570	44.570	933,218
2023-10-17	46.520	47.310	44.380	44.670	44.670	535,435
2023-10-16	46.990	48.170	46.500	47.020	47.020	363,386
2023-10-13	48.940	49.480	46.370	46.400	46.400	436,234
2023-10-12	50.440	50.440	46.920	48.710	48.710	766,757
2023-10-11	49.360	50.360	48.370	50.280	50.280	853,199
2023-10-10	46.300	49.250	46.230	49.110	49.110	641,579
2023-10-06	44.650	46.600	44.160	46.260	46.260	446,746
2023-10-05	46.090	46.120	44.510	45.320	45.320	465,817
2023-10-04	44.750	46.290	44.600	45.970	45.970	356,111
2023-10-03	44.960	46.440	44.810	45.000	45.000	441,416
2023-10-02	47.260	47.950	45.360	45.620	45.620	333,601
2023-09-29	48.320	48.470	46.890	47.360	47.360	394,881
2023-09-28	46.850	48.120	46.660	47.550	47.550	275,603
2023-09-27	44.620	47.270	44.620	46.680	46.680	704,808
2023-09-26	45.000	46.240	44.440	44.560	44.560	769,569
2023-09-25	47.620	47.690	45.800	46.160	46.160	681,153
2023-09-22	46.770	48.220	46.760	47.920	47.920	295,268
2023-09-21	49.500	49.515	46.150	46.750	46.750	633,644
2023-09-20	49.900	50.480	49.620	50.000	50.000	417,422
2023-09-19	49.360	50.200	48.940	49.120	49.120	259,172
2023-09-18	48.800	49.690	48.240	49.240	49.240	455,557
2023-09-15	50.640	50.695	48.935	49.020	49.020	654,066
2023-09-14	50.070	50.850	49.240	50.640	50.640	510,641
2023-09-13	49.100	50.650	48.100	49.880	49.880	392,019
2023-09-12	50.810	51.770	49.080	49.540	49.540	404,922
2023-09-11	52.000	52.560	50.620	51.160	51.160	279,985

← NewerPage 13 of 21 · 1,258 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.