Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	62.350	64.580	62.310	64.200	64.200	457,338
2023-06-12	59.790	62.590	59.750	62.040	62.040	563,063
2023-06-09	59.010	61.100	59.010	59.410	59.410	407,663
2023-06-08	58.500	59.880	58.020	58.940	58.940	268,931
2023-06-07	59.210	60.000	58.330	58.910	58.910	406,541
2023-06-06	56.180	60.260	56.160	59.320	59.320	802,458
2023-06-05	56.350	57.600	55.610	56.190	56.190	336,863
2023-06-02	55.900	57.220	54.970	56.490	56.490	457,854
2023-06-01	53.820	55.450	53.090	55.310	55.310	381,559
2023-05-31	54.650	54.730	52.600	53.820	53.820	491,848
2023-05-30	55.710	56.230	54.740	54.820	54.820	323,677
2023-05-29	56.030	56.620	55.630	56.460	56.460	204,021
2023-05-26	56.250	57.310	56.050	56.080	56.080	323,000
2023-05-25	55.660	57.080	55.210	56.230	56.230	285,353
2023-05-24	57.670	57.670	55.715	56.240	56.240	381,651
2023-05-23	59.580	60.040	57.490	57.920	57.920	510,528
2023-05-19	60.030	60.950	59.300	60.150	60.150	372,486
2023-05-18	58.480	60.560	58.480	60.060	60.060	459,898
2023-05-17	56.640	58.650	56.260	57.910	57.910	458,718
2023-05-16	55.610	57.190	55.000	56.510	56.510	376,651
2023-05-15	55.060	56.750	54.860	56.050	56.050	459,389
2023-05-12	55.660	56.440	54.810	55.010	55.010	535,196
2023-05-11	55.000	55.900	54.730	55.290	55.290	331,659
2023-05-10	56.610	56.930	54.700	55.160	55.160	521,772
2023-05-09	56.680	57.450	56.210	56.260	56.260	361,638
2023-05-08	57.950	59.240	56.100	57.060	57.060	522,931
2023-05-05	57.150	58.470	56.850	57.780	57.780	894,551
2023-05-04	59.570	60.190	56.350	56.450	56.450	738,368
2023-05-03	58.900	61.100	58.450	60.080	60.080	583,710
2023-05-02	60.000	60.460	58.080	58.220	58.220	592,388
2023-05-01	59.050	62.000	59.050	60.040	60.040	873,197
2023-04-28	61.380	61.760	58.320	58.520	58.520	957,228
2023-04-27	66.000	66.085	58.580	61.380	61.380	1,563,924
2023-04-26	68.000	68.000	64.090	64.540	64.540	677,687
2023-04-25	67.640	67.650	66.360	67.410	67.410	307,556
2023-04-24	69.160	70.170	67.640	67.830	67.830	348,482
2023-04-21	68.450	69.600	67.810	69.310	69.310	400,528
2023-04-20	69.730	69.790	68.150	68.370	68.370	318,151
2023-04-19	69.880	71.110	69.430	69.720	69.720	317,201
2023-04-18	69.060	70.350	68.430	69.880	69.880	389,128
2023-04-17	68.400	69.760	67.850	68.780	68.780	596,975
2023-04-14	70.000	72.290	67.560	68.300	68.300	640,132
2023-04-13	66.610	70.980	66.610	70.590	70.590	647,895
2023-04-12	70.020	70.690	66.120	66.570	66.570	777,004
2023-04-11	69.990	71.710	69.520	70.680	70.680	248,380
2023-04-10	68.290	70.100	68.160	69.530	69.530	222,153
2023-04-06	67.580	69.090	66.400	68.590	68.590	380,599
2023-04-05	70.220	70.930	66.660	67.290	67.290	576,996
2023-04-04	71.140	72.500	69.300	69.980	69.980	506,654
2023-04-03	73.190	74.430	71.400	71.590	71.590	503,733
2023-03-31	71.000	73.870	71.000	73.780	73.780	826,054
2023-03-30	70.100	71.250	68.850	71.250	71.250	641,313
2023-03-29	68.300	70.300	68.300	69.700	69.700	647,994
2023-03-28	66.210	68.200	66.030	68.050	68.050	668,829
2023-03-27	66.630	67.290	64.900	66.220	66.220	520,414
2023-03-24	62.750	65.590	62.500	64.810	64.810	615,532
2023-03-23	64.820	67.500	62.510	63.560	63.560	1,268,755
2023-03-22	59.510	62.370	59.170	61.820	61.820	706,109
2023-03-21	58.380	60.130	58.380	59.500	59.500	489,831
2023-03-20	59.720	59.870	55.140	57.370	57.370	675,081

← NewerPage 15 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.