Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 1.440 | 1.455 | 1.400 | 1.430 | 35.750 | 163,838 |
| 2022-03-31 | 1.480 | 1.480 | 1.420 | 1.440 | 36.000 | 204,179 |
| 2022-03-30 | 1.500 | 1.500 | 1.460 | 1.460 | 36.500 | 123,060 |
| 2022-03-29 | 1.450 | 1.515 | 1.445 | 1.500 | 37.500 | 168,643 |
| 2022-03-28 | 1.480 | 1.480 | 1.420 | 1.440 | 36.000 | 170,609 |
| 2022-03-25 | 1.500 | 1.500 | 1.470 | 1.500 | 37.500 | 81,637 |
| 2022-03-24 | 1.470 | 1.500 | 1.440 | 1.500 | 37.500 | 143,459 |
| 2022-03-23 | 1.530 | 1.530 | 1.470 | 1.480 | 37.000 | 235,051 |
| 2022-03-22 | 1.530 | 1.540 | 1.520 | 1.520 | 38.000 | 179,760 |
| 2022-03-21 | 1.500 | 1.540 | 1.490 | 1.530 | 38.250 | 175,278 |
| 2022-03-18 | 1.450 | 1.490 | 1.440 | 1.480 | 37.000 | 259,021 |
| 2022-03-17 | 1.460 | 1.470 | 1.425 | 1.460 | 36.500 | 177,516 |
| 2022-03-16 | 1.370 | 1.470 | 1.360 | 1.450 | 36.250 | 400,290 |
| 2022-03-15 | 1.330 | 1.360 | 1.300 | 1.350 | 33.750 | 144,770 |
| 2022-03-14 | 1.380 | 1.390 | 1.310 | 1.330 | 33.250 | 281,924 |
| 2022-03-11 | 1.310 | 1.370 | 1.295 | 1.340 | 33.500 | 227,873 |
| 2022-03-10 | 1.310 | 1.310 | 1.260 | 1.300 | 32.500 | 195,348 |
| 2022-03-09 | 1.410 | 1.410 | 1.290 | 1.310 | 32.750 | 434,680 |
| 2022-03-08 | 1.170 | 1.350 | 1.160 | 1.330 | 33.250 | 724,462 |
| 2022-03-07 | 1.340 | 1.340 | 1.160 | 1.160 | 29.000 | 978,812 |
| 2022-03-04 | 1.430 | 1.450 | 1.350 | 1.380 | 34.500 | 416,823 |
| 2022-03-03 | 1.500 | 1.505 | 1.440 | 1.460 | 36.500 | 238,078 |
| 2022-03-02 | 1.500 | 1.520 | 1.465 | 1.490 | 37.250 | 214,451 |
| 2022-03-01 | 1.560 | 1.570 | 1.480 | 1.480 | 37.000 | 355,616 |
| 2022-02-28 | 1.570 | 1.600 | 1.530 | 1.580 | 39.500 | 256,771 |
| 2022-02-25 | 1.550 | 1.590 | 1.510 | 1.590 | 39.750 | 268,691 |
| 2022-02-24 | 1.350 | 1.540 | 1.300 | 1.520 | 38.000 | 814,434 |
| 2022-02-23 | 1.620 | 1.630 | 1.530 | 1.550 | 38.750 | 322,633 |
| 2022-02-22 | 1.600 | 1.650 | 1.580 | 1.610 | 40.250 | 250,227 |
| 2022-02-18 | 1.690 | 1.690 | 1.620 | 1.620 | 40.500 | 306,788 |
| 2022-02-17 | 1.730 | 1.745 | 1.680 | 1.690 | 42.250 | 243,159 |
| 2022-02-16 | 1.760 | 1.770 | 1.730 | 1.740 | 43.500 | 131,527 |
| 2022-02-15 | 1.730 | 1.780 | 1.730 | 1.770 | 44.250 | 269,919 |
| 2022-02-14 | 1.700 | 1.750 | 1.680 | 1.700 | 42.500 | 270,756 |
| 2022-02-11 | 1.770 | 1.810 | 1.700 | 1.710 | 42.750 | 463,791 |
| 2022-02-10 | 1.810 | 1.840 | 1.740 | 1.760 | 44.000 | 494,016 |
| 2022-02-09 | 1.700 | 1.810 | 1.700 | 1.800 | 45.000 | 548,361 |
| 2022-02-08 | 1.700 | 1.720 | 1.680 | 1.690 | 42.250 | 230,058 |
| 2022-02-07 | 1.710 | 1.730 | 1.670 | 1.700 | 42.500 | 141,008 |
| 2022-02-04 | 1.660 | 1.720 | 1.660 | 1.710 | 42.750 | 251,867 |
| 2022-02-03 | 1.670 | 1.695 | 1.640 | 1.650 | 41.250 | 220,867 |
| 2022-02-02 | 1.750 | 1.755 | 1.680 | 1.700 | 42.500 | 232,355 |
| 2022-02-01 | 1.710 | 1.760 | 1.690 | 1.760 | 44.000 | 284,480 |
| 2022-01-31 | 1.670 | 1.720 | 1.660 | 1.690 | 42.250 | 129,610 |
| 2022-01-28 | 1.640 | 1.690 | 1.610 | 1.690 | 42.250 | 161,089 |
| 2022-01-27 | 1.700 | 1.730 | 1.610 | 1.630 | 40.750 | 233,100 |
| 2022-01-26 | 1.720 | 1.750 | 1.650 | 1.680 | 42.000 | 254,020 |
| 2022-01-25 | 1.590 | 1.740 | 1.580 | 1.700 | 42.500 | 451,104 |
| 2022-01-24 | 1.510 | 1.630 | 1.450 | 1.620 | 40.500 | 588,216 |
| 2022-01-21 | 1.660 | 1.670 | 1.540 | 1.550 | 38.750 | 557,399 |
| 2022-01-20 | 1.700 | 1.750 | 1.680 | 1.690 | 42.250 | 166,344 |
| 2022-01-19 | 1.800 | 1.800 | 1.670 | 1.680 | 42.000 | 400,912 |
| 2022-01-18 | 1.810 | 1.820 | 1.760 | 1.800 | 45.000 | 285,697 |
| 2022-01-17 | 1.780 | 1.840 | 1.780 | 1.820 | 45.500 | 173,769 |
| 2022-01-14 | 1.720 | 1.780 | 1.720 | 1.780 | 44.500 | 155,893 |
| 2022-01-13 | 1.760 | 1.760 | 1.720 | 1.740 | 43.500 | 205,169 |
| 2022-01-12 | 1.750 | 1.790 | 1.740 | 1.750 | 43.750 | 244,014 |
| 2022-01-11 | 1.720 | 1.750 | 1.710 | 1.730 | 43.250 | 164,546 |
| 2022-01-10 | 1.690 | 1.720 | 1.650 | 1.720 | 43.000 | 197,579 |
| 2022-01-07 | 1.650 | 1.740 | 1.620 | 1.730 | 43.250 | 208,749 |
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.