Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	19.750	20.400	18.900	19.410	19.410	956,866
2022-06-27	23.320	23.320	18.900	19.120	19.120	1,846,051
2022-06-24	22.640	23.490	22.450	23.110	23.110	240,218
2022-06-23	23.500	24.400	22.500	22.620	22.620	550,947
2022-06-22	23.480	24.120	23.005	23.160	23.160	507,406
2022-06-21	25.450	25.450	23.470	24.010	24.010	393,588
2022-06-20	26.400	27.130	25.180	25.370	25.370	231,935
2022-06-17	26.550	27.780	25.030	26.970	26.970	1,978,170
2022-06-16	24.200	26.650	24.110	26.140	26.140	766,946
2022-06-15	22.110	26.360	22.110	26.000	26.000	1,033,419
2022-06-14	26.430	26.450	21.560	21.970	21.970	992,424
2022-06-13	24.760	26.860	23.330	26.860	26.860	411,184
2022-06-10	1.110	1.130	1.050	1.130	28.250	264,146
2022-06-09	1.170	1.170	1.110	1.110	27.750	181,808
2022-06-08	1.200	1.200	1.170	1.190	29.750	125,448
2022-06-07	1.210	1.215	1.190	1.210	30.250	83,832
2022-06-06	1.240	1.240	1.210	1.220	30.500	106,023
2022-06-03	1.230	1.240	1.210	1.230	30.750	81,432
2022-06-02	1.210	1.250	1.210	1.240	31.000	110,927
2022-06-01	1.210	1.240	1.190	1.220	30.500	155,043
2022-05-31	1.250	1.250	1.180	1.190	29.750	219,601
2022-05-30	1.240	1.260	1.230	1.250	31.250	100,750
2022-05-27	1.230	1.230	1.200	1.220	30.500	83,150
2022-05-26	1.170	1.210	1.170	1.210	30.250	178,519
2022-05-25	1.160	1.180	1.140	1.170	29.250	127,112
2022-05-24	1.150	1.170	1.130	1.130	28.250	162,944
2022-05-20	1.220	1.230	1.120	1.140	28.500	192,585
2022-05-19	1.160	1.220	1.160	1.210	30.250	171,338
2022-05-18	1.270	1.270	1.170	1.190	29.750	180,300
2022-05-17	1.190	1.250	1.160	1.250	31.250	218,420
2022-05-16	1.130	1.190	1.130	1.160	29.000	226,633
2022-05-13	1.120	1.150	1.100	1.140	28.500	179,543
2022-05-12	1.050	1.135	1.050	1.090	27.250	250,379
2022-05-11	1.110	1.165	1.090	1.100	27.500	201,957
2022-05-10	1.170	1.200	1.100	1.120	28.000	216,129
2022-05-09	1.250	1.250	1.130	1.150	28.750	337,487
2022-05-06	1.240	1.270	1.200	1.270	31.750	324,280
2022-05-05	1.320	1.320	1.210	1.210	30.250	330,482
2022-05-04	1.250	1.330	1.230	1.320	33.000	355,695
2022-05-03	1.240	1.250	1.220	1.240	31.000	161,705
2022-05-02	1.260	1.280	1.220	1.250	31.250	98,020
2022-04-29	1.270	1.310	1.250	1.260	31.500	92,227
2022-04-28	1.270	1.300	1.240	1.300	32.500	165,089
2022-04-27	1.260	1.300	1.235	1.240	31.000	169,745
2022-04-26	1.350	1.350	1.240	1.250	31.250	286,022
2022-04-25	1.350	1.370	1.290	1.360	34.000	174,387
2022-04-22	1.390	1.405	1.350	1.370	34.250	159,779
2022-04-21	1.460	1.465	1.400	1.410	35.250	132,804
2022-04-20	1.480	1.490	1.440	1.440	36.000	115,197
2022-04-19	1.420	1.480	1.410	1.470	36.750	163,173
2022-04-18	1.430	1.440	1.390	1.430	35.750	108,916
2022-04-14	1.440	1.450	1.420	1.430	35.750	81,919
2022-04-13	1.410	1.445	1.400	1.420	35.500	120,589
2022-04-12	1.390	1.430	1.380	1.400	35.000	98,379
2022-04-11	1.380	1.400	1.350	1.390	34.750	85,632
2022-04-08	1.380	1.400	1.360	1.390	34.750	93,384
2022-04-07	1.400	1.410	1.350	1.380	34.500	111,949
2022-04-06	1.420	1.420	1.360	1.390	34.750	157,870
2022-04-05	1.450	1.470	1.400	1.420	35.500	148,372
2022-04-04	1.430	1.470	1.420	1.470	36.750	150,284

← NewerPage 19 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.