Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	29.710	29.900	26.200	26.370	26.370	669,864
2022-09-22	31.950	31.950	29.970	30.660	30.660	351,511
2022-09-21	31.790	32.400	31.210	31.670	31.670	334,873
2022-09-20	31.970	32.170	31.400	31.630	31.630	282,290
2022-09-19	32.000	32.620	31.710	32.330	32.330	278,401
2022-09-16	32.990	33.240	32.090	32.160	32.160	655,681
2022-09-15	33.930	35.090	33.380	33.650	33.650	431,206
2022-09-14	33.240	34.230	32.650	34.150	34.150	407,866
2022-09-13	33.440	34.080	32.660	33.140	33.140	346,583
2022-09-12	34.190	34.950	33.740	34.070	34.070	463,000
2022-09-09	32.980	34.390	32.970	34.180	34.180	475,431
2022-09-08	31.430	33.100	31.310	32.810	32.810	403,136
2022-09-07	30.610	32.290	30.610	32.170	32.170	303,829
2022-09-06	30.780	31.370	30.110	30.800	30.800	338,047
2022-09-02	32.410	32.410	30.720	30.850	30.850	321,722
2022-09-01	32.160	32.630	31.150	31.760	31.760	301,870
2022-08-31	32.240	33.100	32.040	32.680	32.680	360,214
2022-08-30	31.800	32.620	31.530	32.050	32.050	352,273
2022-08-29	30.630	31.950	30.600	31.690	31.690	235,973
2022-08-26	32.360	32.720	31.080	31.390	31.390	304,894
2022-08-25	32.380	33.450	32.250	32.500	32.500	322,708
2022-08-24	31.410	32.520	31.350	32.030	32.030	273,813
2022-08-23	31.120	31.860	31.000	31.500	31.500	320,120
2022-08-22	30.990	31.530	30.600	31.380	31.380	228,122
2022-08-19	32.090	32.380	31.530	31.920	31.920	248,689
2022-08-18	32.780	33.180	32.230	32.680	32.680	245,364
2022-08-17	34.080	34.080	32.680	32.900	32.900	492,926
2022-08-16	33.750	34.550	33.450	34.140	34.140	356,065
2022-08-15	32.590	34.440	32.460	33.900	33.900	546,543
2022-08-12	32.800	33.380	32.150	32.670	32.670	452,561
2022-08-11	33.800	34.410	32.120	32.650	32.650	615,021
2022-08-10	30.170	33.680	30.030	33.460	33.460	654,178
2022-08-09	30.070	30.290	28.990	29.480	29.480	347,612
2022-08-08	29.490	30.750	29.280	30.060	30.060	675,129
2022-08-05	25.500	28.500	25.500	28.270	28.270	597,303
2022-08-04	23.940	26.580	23.940	25.870	25.870	917,232
2022-08-03	21.990	23.600	21.970	23.430	23.430	469,154
2022-08-02	21.150	22.280	21.150	21.590	21.590	223,919
2022-07-29	21.360	21.460	20.935	21.410	21.410	207,199
2022-07-28	20.820	21.550	20.320	21.470	21.470	239,479
2022-07-27	20.660	21.200	20.310	20.870	20.870	169,730
2022-07-26	21.100	21.220	20.270	20.500	20.500	236,296
2022-07-25	21.460	21.500	20.850	21.170	21.170	178,333
2022-07-22	22.490	22.490	21.200	21.340	21.340	263,687
2022-07-21	22.550	22.680	22.070	22.290	22.290	193,525
2022-07-20	22.090	22.830	22.060	22.640	22.640	366,783
2022-07-19	20.570	22.450	20.490	22.270	22.270	486,954
2022-07-18	19.770	21.500	19.550	20.450	20.450	534,289
2022-07-15	19.760	19.850	19.090	19.290	19.290	315,225
2022-07-14	19.550	19.710	19.120	19.650	19.650	298,668
2022-07-13	19.710	20.250	19.130	19.930	19.930	412,650
2022-07-12	18.300	20.210	18.300	19.750	19.750	491,781
2022-07-11	19.350	19.360	18.360	18.430	18.430	376,294
2022-07-08	19.460	20.570	19.420	19.600	19.600	342,793
2022-07-07	18.760	20.160	18.640	19.520	19.520	561,268
2022-07-06	19.210	19.610	18.430	18.640	18.640	327,036
2022-07-05	19.420	19.700	18.620	19.640	19.640	288,802
2022-07-04	19.510	19.820	18.600	19.650	19.650	226,179
2022-06-30	19.060	19.680	18.740	19.320	19.320	394,551
2022-06-29	19.280	20.100	18.670	19.670	19.670	405,640

← NewerPage 18 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.