Bombardier Inc Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.690	1.700	1.630	1.660	41.500	195,822
2022-01-05	1.750	1.770	1.670	1.690	42.250	273,461
2022-01-04	1.700	1.750	1.700	1.750	43.750	201,492
2021-12-31	1.640	1.690	1.630	1.680	42.000	98,103
2021-12-30	1.650	1.690	1.640	1.640	41.000	126,158
2021-12-29	1.700	1.710	1.650	1.670	41.750	200,705
2021-12-24	1.740	1.740	1.710	1.740	43.500	60,699
2021-12-23	1.700	1.760	1.700	1.730	43.250	316,522
2021-12-22	1.590	1.700	1.580	1.680	42.000	214,242
2021-12-21	1.520	1.600	1.520	1.600	40.000	226,107
2021-12-20	1.500	1.570	1.480	1.520	38.000	266,783
2021-12-17	1.500	1.650	1.450	1.620	40.500	534,494
2021-12-16	1.610	1.630	1.520	1.530	38.250	217,541
2021-12-15	1.630	1.630	1.530	1.620	40.500	290,443
2021-12-14	1.660	1.690	1.620	1.630	40.750	136,713
2021-12-13	1.700	1.710	1.650	1.700	42.500	155,874
2021-12-10	1.730	1.740	1.690	1.710	42.750	110,797
2021-12-09	1.770	1.770	1.710	1.730	43.250	93,648
2021-12-08	1.840	1.840	1.770	1.770	44.250	180,232
2021-12-07	1.720	1.830	1.720	1.800	45.000	264,698
2021-12-06	1.660	1.720	1.600	1.700	42.500	182,402
2021-12-03	1.690	1.740	1.625	1.640	41.000	343,740
2021-12-02	1.500	1.685	1.470	1.680	42.000	406,978
2021-12-01	1.730	1.750	1.550	1.550	38.750	537,879
2021-11-30	1.740	1.790	1.670	1.730	43.250	395,690
2021-11-29	1.720	1.790	1.720	1.770	44.250	291,108
2021-11-26	1.730	1.770	1.660	1.720	43.000	324,530
2021-11-25	1.850	1.860	1.810	1.820	45.500	98,646
2021-11-24	1.770	1.870	1.750	1.840	46.000	225,151
2021-11-23	1.750	1.810	1.750	1.780	44.500	95,242
2021-11-22	1.830	1.850	1.760	1.760	44.000	180,815
2021-11-19	1.830	1.870	1.790	1.820	45.500	177,206
2021-11-18	1.730	1.850	1.720	1.830	45.750	310,362
2021-11-17	1.780	1.820	1.650	1.780	44.500	948,070
2021-11-16	1.870	1.920	1.830	1.840	46.000	212,232
2021-11-15	1.900	1.905	1.810	1.900	47.500	371,516
2021-11-12	1.910	1.950	1.880	1.920	48.000	228,063
2021-11-11	2.000	2.010	1.930	1.930	48.250	238,795
2021-11-10	2.020	2.030	1.970	2.000	50.000	342,421
2021-11-09	2.030	2.050	1.985	2.050	51.250	257,173
2021-11-08	2.050	2.080	2.030	2.050	51.250	212,342
2021-11-05	2.050	2.070	2.040	2.050	51.250	197,645
2021-11-04	2.080	2.100	2.040	2.040	51.000	200,995
2021-11-03	2.030	2.070	2.010	2.070	51.750	198,531
2021-11-02	2.020	2.070	2.020	2.030	50.750	183,911
2021-11-01	2.010	2.040	1.980	2.040	51.000	270,284
2021-10-29	2.030	2.085	1.990	1.990	49.750	354,747
2021-10-28	2.130	2.160	2.000	2.020	50.500	425,306
2021-10-27	2.170	2.180	2.100	2.110	52.750	260,351
2021-10-26	2.190	2.190	2.140	2.170	54.250	182,365
2021-10-25	2.160	2.190	2.120	2.170	54.250	314,736
2021-10-22	2.070	2.170	2.040	2.160	54.000	369,212
2021-10-21	2.040	2.080	2.030	2.070	51.750	232,684
2021-10-20	2.000	2.060	1.990	2.050	51.250	186,956
2021-10-19	2.030	2.040	1.980	2.030	50.750	225,353
2021-10-18	2.010	2.065	2.010	2.040	51.000	160,630
2021-10-15	2.060	2.070	2.020	2.050	51.250	188,200
2021-10-14	2.070	2.080	2.030	2.050	51.250	161,149

← NewerPage 21 of 21 · 1,258 trading days

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.