Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 242.61 | 245.99 | 236.66 | 239.64 | 239.64 | 272,632 |
| 2026-04-24 | 246.34 | 250.99 | 240.12 | 242.46 | 242.46 | 195,166 |
| 2026-04-23 | 248.15 | 261.50 | 245.08 | 245.72 | 245.72 | 349,338 |
| 2026-04-22 | 261.71 | 261.93 | 248.54 | 250.59 | 250.59 | 242,054 |
| 2026-04-21 | 262.80 | 264.80 | 255.11 | 256.90 | 256.90 | 269,579 |
| 2026-04-20 | 264.99 | 270.16 | 260.14 | 262.84 | 262.84 | 182,227 |
| 2026-04-17 | 264.23 | 271.66 | 264.13 | 267.00 | 267.00 | 370,447 |
| 2026-04-16 | 270.34 | 272.00 | 254.36 | 260.33 | 260.33 | 423,058 |
| 2026-04-15 | 274.95 | 280.84 | 266.83 | 269.00 | 269.00 | 352,815 |
| 2026-04-14 | 259.00 | 278.25 | 258.99 | 278.01 | 278.01 | 542,345 |
| 2026-04-13 | 255.70 | 259.92 | 251.18 | 257.17 | 257.17 | 236,829 |
| 2026-04-10 | 261.25 | 263.50 | 254.50 | 258.02 | 258.02 | 238,889 |
| 2026-04-09 | 257.21 | 263.43 | 257.21 | 260.54 | 260.54 | 307,204 |
| 2026-04-08 | 262.14 | 262.25 | 256.80 | 259.39 | 259.39 | 414,781 |
| 2026-04-07 | 249.02 | 249.40 | 242.70 | 244.99 | 244.99 | 325,397 |
| 2026-04-06 | 246.55 | 253.77 | 245.94 | 252.16 | 252.16 | 182,886 |
| 2026-04-02 | 250.00 | 251.48 | 241.00 | 246.55 | 246.55 | 345,987 |
| 2026-04-01 | 252.00 | 261.51 | 248.00 | 259.15 | 259.15 | 380,009 |
| 2026-03-31 | 235.82 | 246.86 | 234.18 | 246.02 | 246.02 | 565,416 |
| 2026-03-30 | 239.36 | 240.09 | 230.13 | 232.07 | 232.07 | 237,597 |
| 2026-03-27 | 235.80 | 240.44 | 234.00 | 237.37 | 237.37 | 207,832 |
| 2026-03-26 | 242.00 | 248.00 | 239.00 | 239.31 | 239.31 | 192,753 |
| 2026-03-25 | 239.49 | 247.90 | 238.58 | 246.47 | 246.47 | 401,791 |
| 2026-03-24 | 236.50 | 239.08 | 230.40 | 235.98 | 235.98 | 315,122 |
| 2026-03-23 | 237.55 | 244.95 | 236.03 | 239.74 | 239.74 | 421,075 |
| 2026-03-20 | 238.25 | 240.92 | 228.66 | 232.55 | 232.55 | 763,479 |
| 2026-03-19 | 243.00 | 243.35 | 234.11 | 240.37 | 240.37 | 389,230 |
| 2026-03-18 | 251.70 | 254.08 | 243.00 | 244.34 | 244.34 | 256,099 |
| 2026-03-17 | 249.88 | 255.00 | 248.00 | 253.80 | 253.80 | 213,152 |
| 2026-03-16 | 246.39 | 251.65 | 243.26 | 247.44 | 247.44 | 236,035 |
| 2026-03-13 | 245.05 | 248.44 | 241.89 | 243.20 | 243.20 | 189,829 |
| 2026-03-12 | 250.00 | 255.00 | 242.49 | 242.52 | 242.52 | 405,079 |
| 2026-03-11 | 246.50 | 253.49 | 246.28 | 252.98 | 252.98 | 375,743 |
| 2026-03-10 | 243.64 | 251.40 | 243.64 | 246.28 | 246.28 | 370,823 |
| 2026-03-09 | 236.30 | 241.04 | 225.32 | 239.55 | 239.55 | 541,307 |
| 2026-03-06 | 255.81 | 256.01 | 245.53 | 245.84 | 245.84 | 497,258 |
| 2026-03-05 | 274.57 | 277.55 | 259.68 | 260.18 | 260.18 | 490,362 |
| 2026-03-04 | 272.36 | 279.88 | 268.24 | 277.08 | 277.08 | 353,677 |
| 2026-03-03 | 270.00 | 273.21 | 262.83 | 269.81 | 269.81 | 301,003 |
| 2026-03-02 | 277.00 | 283.99 | 271.47 | 276.67 | 276.67 | 357,273 |
| 2026-02-27 | 274.65 | 281.90 | 274.00 | 281.89 | 281.89 | 469,678 |
| 2026-02-26 | 271.74 | 278.21 | 271.74 | 277.23 | 277.23 | 245,195 |
| 2026-02-25 | 272.45 | 274.72 | 268.35 | 272.79 | 272.79 | 164,891 |
| 2026-02-24 | 264.82 | 272.88 | 262.16 | 272.64 | 272.64 | 242,956 |
| 2026-02-23 | 274.68 | 278.48 | 262.00 | 263.66 | 263.66 | 305,722 |
| 2026-02-20 | 274.76 | 282.00 | 274.76 | 276.88 | 276.88 | 391,992 |
| 2026-02-19 | 270.00 | 276.58 | 269.78 | 275.84 | 275.84 | 346,331 |
| 2026-02-18 | 255.79 | 270.88 | 255.79 | 268.98 | 268.98 | 329,635 |
| 2026-02-17 | 242.50 | 259.46 | 242.45 | 254.01 | 254.01 | 716,537 |
| 2026-02-13 | 246.51 | 247.73 | 234.08 | 242.54 | 242.54 | 384,648 |
| 2026-02-12 | 257.50 | 258.01 | 240.12 | 243.71 | 243.71 | 493,229 |
| 2026-02-11 | 258.00 | 263.72 | 248.00 | 249.73 | 249.73 | 417,232 |
| 2026-02-10 | 253.00 | 254.79 | 249.00 | 250.53 | 250.53 | 198,557 |
| 2026-02-09 | 247.95 | 252.25 | 245.82 | 252.13 | 252.13 | 243,831 |
| 2026-02-06 | 239.70 | 248.49 | 238.25 | 247.26 | 247.26 | 322,582 |
| 2026-02-05 | 241.10 | 242.46 | 232.44 | 236.00 | 236.00 | 306,552 |
| 2026-02-04 | 241.97 | 247.00 | 239.24 | 243.87 | 243.87 | 410,203 |
| 2026-02-03 | 239.90 | 244.38 | 237.69 | 241.77 | 241.77 | 263,318 |
| 2026-02-02 | 234.50 | 239.99 | 232.69 | 236.72 | 236.72 | 409,759 |
| 2026-01-30 | 222.56 | 238.21 | 220.00 | 232.61 | 232.61 | 1,031,012 |
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.