Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	50.510	51.510	50.100	51.340	51.340	363,538
2023-09-07	53.110	53.120	50.890	50.960	50.960	506,107
2023-09-06	54.560	55.310	52.570	53.230	53.230	515,142
2023-09-05	53.670	54.820	53.280	54.660	54.660	278,222
2023-09-01	55.420	55.600	53.450	54.410	54.410	441,520
2023-08-31	55.860	56.170	54.300	55.120	55.120	245,878
2023-08-30	55.680	57.370	55.680	55.870	55.870	353,070
2023-08-29	54.200	56.150	54.200	55.960	55.960	462,487
2023-08-28	53.960	55.020	53.510	54.360	54.360	333,594
2023-08-25	52.610	54.020	52.550	52.840	52.840	358,312
2023-08-24	53.450	54.290	52.400	52.460	52.460	208,248
2023-08-23	52.290	55.120	52.270	53.620	53.620	339,979
2023-08-22	52.080	52.570	51.315	52.320	52.320	218,661
2023-08-21	52.120	53.760	51.930	52.140	52.140	233,637
2023-08-18	50.950	52.900	50.370	52.210	52.210	592,227
2023-08-17	55.530	55.620	51.720	51.740	51.740	638,453
2023-08-16	54.770	55.450	54.610	55.430	55.430	186,542
2023-08-15	56.430	57.140	54.230	54.620	54.620	516,376
2023-08-14	55.030	56.940	54.950	56.700	56.700	326,064
2023-08-11	55.340	56.440	55.010	55.250	55.250	299,093
2023-08-10	54.580	55.640	54.440	55.460	55.460	395,612
2023-08-09	55.390	55.920	54.080	54.580	54.580	405,130
2023-08-08	57.320	59.130	54.700	55.380	55.380	1,364,307
2023-08-04	61.320	62.640	56.560	57.280	57.280	1,395,218
2023-08-03	68.790	68.790	59.175	61.790	61.790	1,848,411
2023-08-02	66.390	67.670	65.400	67.520	67.520	539,403
2023-08-01	65.510	67.400	65.490	67.020	67.020	575,757
2023-07-31	64.000	66.080	63.760	66.000	66.000	485,239
2023-07-28	62.520	64.430	61.550	64.150	64.150	475,254
2023-07-27	62.930	64.640	61.850	62.500	62.500	693,455
2023-07-26	60.550	62.820	58.590	62.660	62.660	836,959
2023-07-25	58.030	61.610	57.960	60.900	60.900	490,931
2023-07-24	58.500	59.000	57.700	57.990	57.990	319,336
2023-07-21	58.540	59.600	58.060	58.520	58.520	215,377
2023-07-20	60.000	60.500	57.250	57.720	57.720	374,207
2023-07-19	58.550	60.150	58.550	59.780	59.780	355,816
2023-07-18	58.150	59.000	58.030	58.470	58.470	304,845
2023-07-17	57.450	59.780	57.440	58.150	58.150	386,277
2023-07-14	60.710	61.000	57.350	57.820	57.820	638,939
2023-07-13	61.100	61.160	60.140	60.820	60.820	251,600
2023-07-12	61.280	61.310	60.120	60.870	60.870	243,449
2023-07-11	60.440	61.290	60.300	60.740	60.740	321,030
2023-07-10	61.440	61.680	60.090	60.220	60.220	391,585
2023-07-07	62.160	63.650	61.160	61.430	61.430	335,161
2023-07-06	62.550	63.270	61.370	62.980	62.980	400,583
2023-07-05	63.000	63.560	62.530	63.050	63.050	195,339
2023-07-04	64.910	64.910	63.320	63.800	63.800	210,438
2023-06-30	64.970	65.670	64.340	65.310	65.310	313,841
2023-06-29	64.990	65.550	63.870	64.320	64.320	223,995
2023-06-28	63.890	65.590	63.220	65.090	65.090	341,110
2023-06-27	61.110	64.050	60.930	64.030	64.030	450,735
2023-06-26	59.670	61.600	59.210	61.110	61.110	443,137
2023-06-23	63.950	63.970	60.370	60.410	60.410	705,898
2023-06-22	64.330	65.800	63.400	64.750	64.750	341,195
2023-06-21	64.750	65.380	63.370	64.760	64.760	299,462
2023-06-20	65.300	65.710	63.120	64.860	64.860	304,438
2023-06-19	64.770	65.850	64.510	65.550	65.550	101,287
2023-06-16	66.710	67.580	65.110	65.470	65.470	537,772
2023-06-15	66.500	67.180	65.680	67.000	67.000	394,711
2023-06-14	64.260	66.765	64.210	66.210	66.210	628,978

← NewerPage 14 of 21 · 1,254 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.