Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	62.000	62.540	58.500	59.870	59.870	923,796
2023-03-16	58.610	62.870	58.320	61.960	61.960	612,047
2023-03-15	62.450	62.500	57.020	59.210	59.210	776,037
2023-03-14	60.270	64.200	60.270	63.020	63.020	581,405
2023-03-13	64.500	64.500	60.010	60.170	60.170	1,166,276
2023-03-10	67.840	67.990	65.490	66.080	66.080	753,728
2023-03-09	69.750	70.050	68.150	68.200	68.200	347,564
2023-03-08	69.490	70.990	68.900	69.570	69.570	566,945
2023-03-07	68.260	70.370	67.920	69.500	69.500	496,599
2023-03-06	69.290	69.430	67.600	68.280	68.280	380,943
2023-03-03	69.000	70.290	68.960	69.060	69.060	715,467
2023-03-02	67.350	69.350	66.850	69.060	69.060	574,319
2023-03-01	68.000	68.160	66.710	67.760	67.760	515,301
2023-02-28	65.780	68.250	65.750	68.090	68.090	569,842
2023-02-27	66.000	67.250	65.500	65.870	65.870	438,450
2023-02-24	64.500	66.180	63.300	66.090	66.090	469,486
2023-02-23	66.360	68.400	64.250	65.700	65.700	604,916
2023-02-22	63.520	67.110	63.480	65.200	65.200	939,100
2023-02-21	63.150	64.380	61.990	63.620	63.620	619,353
2023-02-17	61.690	64.670	61.590	64.170	64.170	718,819
2023-02-16	60.000	63.340	60.000	62.040	62.040	806,574
2023-02-15	58.370	60.640	57.810	60.090	60.090	566,675
2023-02-14	58.940	59.940	57.400	58.410	58.410	442,587
2023-02-13	59.540	60.800	57.590	59.380	59.380	685,869
2023-02-10	62.000	62.000	55.110	59.800	59.800	1,037,378
2023-02-09	69.000	69.100	59.540	60.070	60.070	1,266,931
2023-02-08	66.250	68.150	66.250	68.080	68.080	553,439
2023-02-07	65.830	66.820	65.500	66.510	66.510	350,787
2023-02-06	64.710	66.000	64.360	65.890	65.890	232,987
2023-02-03	65.460	66.660	64.600	65.000	65.000	426,384
2023-02-02	65.500	66.980	65.210	65.580	65.580	515,162
2023-02-01	64.340	65.480	63.570	65.240	65.240	395,796
2023-01-31	62.330	64.830	62.330	64.270	64.270	560,359
2023-01-30	62.400	63.660	62.290	62.740	62.740	386,134
2023-01-27	63.300	64.200	62.640	63.220	63.220	257,637
2023-01-26	63.950	64.740	62.920	63.590	63.590	352,918
2023-01-25	61.260	63.850	60.810	63.500	63.500	354,176
2023-01-24	61.100	62.760	60.610	62.200	62.200	308,602
2023-01-23	61.000	61.960	60.070	61.950	61.950	374,113
2023-01-20	62.080	62.830	61.100	62.270	62.270	302,889
2023-01-19	63.300	63.960	61.840	61.860	61.860	366,547
2023-01-18	63.300	64.900	63.300	63.590	63.590	728,969
2023-01-17	58.000	62.500	57.990	62.290	62.290	1,152,438
2023-01-16	57.510	58.500	56.910	56.910	56.910	259,395
2023-01-13	55.850	58.270	55.850	57.880	57.880	630,576
2023-01-12	55.370	56.880	55.250	56.550	56.550	548,057
2023-01-11	56.250	56.400	54.260	55.130	55.130	432,767
2023-01-10	55.680	56.250	54.430	56.230	56.230	430,645
2023-01-09	55.120	56.660	54.730	55.910	55.910	537,436
2023-01-06	56.120	56.310	54.630	54.990	54.990	422,741
2023-01-05	54.500	56.405	54.100	56.240	56.240	612,864
2023-01-04	53.300	54.820	52.950	54.710	54.710	598,157
2023-01-03	52.180	53.300	51.400	52.840	52.840	381,556
2022-12-30	52.000	52.900	51.820	52.270	52.270	257,108
2022-12-29	50.380	53.200	50.380	52.440	52.440	413,638
2022-12-28	50.980	51.800	50.060	50.750	50.750	405,186
2022-12-23	53.200	53.200	51.930	52.100	52.100	256,647
2022-12-22	53.540	54.000	52.150	53.200	53.200	323,607
2022-12-21	53.790	54.470	53.260	54.150	54.150	260,257
2022-12-20	53.200	53.810	52.020	53.380	53.380	464,725

← NewerPage 16 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.