Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	54.330	54.500	53.330	53.420	53.420	333,982
2022-12-16	53.670	55.070	53.270	54.550	54.550	962,677
2022-12-15	54.080	54.580	53.220	53.770	53.770	481,671
2022-12-14	54.750	54.850	54.080	54.580	54.580	492,457
2022-12-13	55.210	55.500	53.030	54.490	54.490	695,428
2022-12-12	52.400	54.930	52.340	54.760	54.760	935,754
2022-12-09	51.250	52.950	50.620	52.740	52.740	1,899,528
2022-12-08	51.750	52.780	50.400	51.280	51.280	537,200
2022-12-07	50.270	51.830	48.430	51.280	51.280	698,069
2022-12-06	51.920	52.320	50.340	50.840	50.840	614,923
2022-12-05	51.990	52.380	50.670	51.770	51.770	498,998
2022-12-02	50.500	53.020	50.500	51.870	51.870	725,366
2022-12-01	47.570	51.880	47.390	51.280	51.280	1,182,653
2022-11-30	46.960	47.500	46.300	47.390	47.390	492,666
2022-11-29	47.140	47.870	46.520	46.900	46.900	603,469
2022-11-28	44.270	47.460	43.960	47.040	47.040	1,124,668
2022-11-25	43.800	44.170	43.350	43.970	43.970	179,792
2022-11-24	44.100	44.490	43.790	43.970	43.970	145,546
2022-11-23	43.290	44.290	43.020	44.070	44.070	476,018
2022-11-22	43.250	43.720	42.640	43.310	43.310	402,237
2022-11-21	42.350	43.510	42.100	43.170	43.170	544,947
2022-11-18	43.000	43.450	42.560	42.740	42.740	408,868
2022-11-17	42.260	42.890	41.860	42.810	42.810	351,988
2022-11-16	42.020	43.460	41.940	42.460	42.460	557,033
2022-11-15	41.210	43.350	41.210	42.020	42.020	548,830
2022-11-14	43.200	43.350	40.580	41.140	41.140	634,037
2022-11-11	42.200	43.650	41.730	42.920	42.920	813,371
2022-11-10	42.800	43.400	41.510	41.640	41.640	413,539
2022-11-09	41.950	43.380	41.340	41.650	41.650	567,848
2022-11-08	42.050	42.740	40.980	42.240	42.240	500,140
2022-11-07	41.050	42.240	39.270	42.050	42.050	708,032
2022-11-04	42.000	42.540	39.580	40.600	40.600	664,292
2022-11-03	37.500	42.000	37.050	41.750	41.750	993,779
2022-11-02	41.610	41.610	38.820	39.170	39.170	585,073
2022-11-01	40.500	41.570	40.460	41.290	41.290	475,378
2022-10-31	39.230	40.350	39.050	40.010	40.010	486,212
2022-10-28	37.680	39.390	37.180	39.050	39.050	458,673
2022-10-27	37.690	38.800	37.500	37.700	37.700	383,091
2022-10-26	37.000	38.930	37.000	37.400	37.400	565,868
2022-10-25	35.040	37.620	35.040	37.250	37.250	615,972
2022-10-24	34.800	35.880	34.330	35.500	35.500	678,135
2022-10-21	32.810	34.910	32.710	34.800	34.800	573,884
2022-10-20	31.620	33.700	31.620	33.110	33.110	513,231
2022-10-19	31.970	32.300	31.040	31.840	31.840	276,657
2022-10-18	30.650	32.260	30.650	31.970	31.970	609,866
2022-10-17	28.490	30.200	28.490	30.100	30.100	392,945
2022-10-14	29.260	29.480	28.040	28.200	28.200	215,144
2022-10-13	27.400	29.180	27.330	28.880	28.880	352,257
2022-10-12	28.200	28.580	27.020	28.350	28.350	337,948
2022-10-11	27.500	28.810	27.460	28.230	28.230	319,830
2022-10-07	27.760	28.360	27.630	27.950	27.950	200,957
2022-10-06	28.210	29.270	27.980	28.230	28.230	276,741
2022-10-05	27.960	28.450	27.600	28.310	28.310	262,795
2022-10-04	27.000	28.750	26.870	28.660	28.660	437,278
2022-10-03	24.910	26.570	24.390	25.970	25.970	425,122
2022-09-30	25.000	26.050	24.450	24.730	24.730	385,569
2022-09-29	26.650	26.750	25.380	25.620	25.620	368,208
2022-09-28	26.440	27.300	25.770	26.860	26.860	428,506
2022-09-27	27.750	28.290	26.190	26.490	26.490	346,227
2022-09-26	25.930	27.640	25.450	27.300	27.300	466,186

← NewerPage 17 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.