Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 341.60 | 354.57 | 339.97 | 353.78 | 353.78 | 314,651 |
| 2026-07-20 | 340.46 | 342.98 | 334.99 | 341.50 | 341.50 | 217,512 |
| 2026-07-17 | 328.49 | 341.94 | 323.51 | 339.33 | 339.33 | 391,982 |
| 2026-07-16 | 321.16 | 333.84 | 319.46 | 333.31 | 333.31 | 364,673 |
| 2026-07-15 | 321.92 | 324.50 | 318.16 | 321.41 | 321.41 | 189,745 |
| 2026-07-14 | 327.89 | 331.00 | 318.01 | 320.85 | 320.85 | 195,247 |
| 2026-07-13 | 333.01 | 336.62 | 323.62 | 324.32 | 324.32 | 253,429 |
| 2026-07-10 | 339.15 | 339.15 | 329.74 | 335.71 | 335.71 | 202,951 |
| 2026-07-09 | 339.46 | 345.00 | 338.60 | 339.48 | 339.48 | 219,825 |
| 2026-07-08 | 343.00 | 347.99 | 338.01 | 338.60 | 338.60 | 262,164 |
| 2026-07-07 | 344.08 | 347.82 | 332.95 | 346.72 | 346.72 | 443,723 |
| 2026-07-06 | 321.00 | 344.94 | 321.00 | 344.72 | 344.72 | 391,528 |
| 2026-07-03 | 325.74 | 329.66 | 323.55 | 324.99 | 324.99 | 136,425 |
| 2026-07-02 | 329.00 | 331.00 | 319.22 | 324.99 | 324.99 | 335,900 |
| 2026-06-30 | 331.36 | 331.36 | 322.52 | 326.54 | 326.54 | 265,146 |
| 2026-06-29 | 326.84 | 341.00 | 324.66 | 330.00 | 330.00 | 500,527 |
| 2026-06-26 | 315.69 | 325.51 | 315.69 | 325.42 | 325.42 | 358,155 |
| 2026-06-25 | 318.00 | 325.20 | 314.00 | 317.79 | 317.79 | 253,665 |
| 2026-06-24 | 317.92 | 319.38 | 311.83 | 316.18 | 316.18 | 271,577 |
| 2026-06-23 | 307.40 | 319.40 | 307.00 | 318.64 | 318.64 | 326,281 |
| 2026-06-22 | 312.81 | 316.00 | 307.39 | 315.05 | 315.05 | 209,008 |
| 2026-06-19 | 301.41 | 315.11 | 301.00 | 314.87 | 314.87 | 372,601 |
| 2026-06-18 | 308.49 | 309.98 | 299.49 | 301.57 | 301.57 | 316,928 |
| 2026-06-17 | 309.00 | 314.90 | 302.53 | 303.18 | 303.18 | 321,449 |
| 2026-06-16 | 309.36 | 310.10 | 299.51 | 309.57 | 309.57 | 316,311 |
| 2026-06-15 | 317.00 | 317.48 | 308.17 | 309.52 | 309.52 | 216,484 |
| 2026-06-12 | 316.07 | 316.49 | 303.39 | 310.49 | 310.49 | 310,327 |
| 2026-06-11 | 304.55 | 316.83 | 300.33 | 312.99 | 312.99 | 304,055 |
| 2026-06-10 | 300.61 | 308.46 | 298.02 | 301.93 | 301.93 | 357,062 |
| 2026-06-09 | 305.22 | 311.20 | 292.20 | 305.83 | 305.83 | 316,931 |
| 2026-06-08 | 310.00 | 311.00 | 299.63 | 302.50 | 302.50 | 222,106 |
| 2026-06-05 | 317.77 | 318.58 | 302.26 | 305.04 | 305.04 | 266,467 |
| 2026-06-04 | 320.00 | 327.50 | 318.00 | 320.69 | 320.69 | 447,103 |
| 2026-06-03 | 320.00 | 324.34 | 316.62 | 322.06 | 322.06 | 464,203 |
| 2026-06-02 | 324.29 | 329.16 | 320.30 | 325.00 | 325.00 | 587,165 |
| 2026-06-01 | 306.75 | 326.22 | 306.60 | 326.00 | 326.00 | 449,434 |
| 2026-05-29 | 299.80 | 311.44 | 293.92 | 310.99 | 310.99 | 899,501 |
| 2026-05-28 | 293.43 | 299.95 | 291.78 | 298.25 | 298.25 | 458,966 |
| 2026-05-27 | 296.63 | 300.95 | 289.92 | 291.04 | 291.04 | 380,645 |
| 2026-05-26 | 296.00 | 303.25 | 292.49 | 293.56 | 293.56 | 405,596 |
| 2026-05-25 | 296.67 | 298.76 | 294.87 | 295.92 | 295.92 | 117,487 |
| 2026-05-22 | 293.08 | 296.67 | 288.38 | 296.54 | 296.54 | 368,927 |
| 2026-05-21 | 280.32 | 293.60 | 278.00 | 289.73 | 289.73 | 349,261 |
| 2026-05-20 | 270.22 | 283.99 | 268.60 | 283.07 | 283.07 | 435,129 |
| 2026-05-19 | 260.00 | 270.88 | 256.78 | 266.77 | 266.77 | 417,178 |
| 2026-05-15 | 264.15 | 264.79 | 260.11 | 261.75 | 261.75 | 348,428 |
| 2026-05-14 | 268.58 | 273.60 | 266.05 | 268.17 | 268.17 | 233,111 |
| 2026-05-13 | 270.62 | 270.77 | 265.50 | 267.00 | 267.00 | 236,016 |
| 2026-05-12 | 274.00 | 276.55 | 263.81 | 270.87 | 270.87 | 289,307 |
| 2026-05-11 | 288.60 | 289.06 | 273.77 | 273.99 | 273.99 | 417,240 |
| 2026-05-08 | 292.31 | 294.86 | 288.00 | 288.98 | 288.98 | 287,611 |
| 2026-05-07 | 297.87 | 299.00 | 291.48 | 292.76 | 292.76 | 349,350 |
| 2026-05-06 | 286.86 | 297.04 | 286.10 | 296.66 | 296.66 | 513,869 |
| 2026-05-05 | 281.41 | 285.52 | 279.06 | 283.90 | 283.90 | 363,778 |
| 2026-05-04 | 282.10 | 293.48 | 278.09 | 279.39 | 279.39 | 414,615 |
| 2026-05-01 | 290.00 | 297.42 | 283.97 | 285.83 | 285.83 | 462,588 |
| 2026-04-30 | 255.98 | 288.90 | 251.01 | 288.64 | 288.64 | 1,104,609 |
| 2026-04-29 | 235.86 | 239.85 | 233.00 | 239.31 | 239.31 | 261,919 |
| 2026-04-28 | 238.50 | 242.61 | 235.41 | 235.80 | 235.80 | 282,287 |
| 2026-04-27 | 242.61 | 245.99 | 236.66 | 239.64 | 239.64 | 272,632 |
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.