Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 248.84 | 251.92 | 243.74 | 247.53 | 247.53 | 355,996 |
| 2026-01-28 | 251.00 | 251.00 | 246.50 | 248.71 | 248.71 | 346,876 |
| 2026-01-27 | 243.11 | 251.48 | 240.72 | 249.65 | 249.65 | 463,034 |
| 2026-01-26 | 262.00 | 262.00 | 236.53 | 240.88 | 240.88 | 816,970 |
| 2026-01-23 | 267.76 | 273.99 | 265.42 | 265.69 | 265.69 | 323,328 |
| 2026-01-22 | 270.00 | 272.65 | 264.74 | 266.73 | 266.73 | 233,703 |
| 2026-01-21 | 264.50 | 270.70 | 262.32 | 267.91 | 267.91 | 411,295 |
| 2026-01-20 | 268.66 | 269.00 | 262.01 | 266.72 | 266.72 | 378,327 |
| 2026-01-19 | 271.00 | 275.91 | 270.64 | 272.48 | 272.48 | 170,280 |
| 2026-01-16 | 267.01 | 276.18 | 265.69 | 275.37 | 275.37 | 406,409 |
| 2026-01-15 | 250.14 | 266.25 | 249.91 | 266.20 | 266.20 | 520,005 |
| 2026-01-14 | 247.00 | 250.66 | 245.00 | 248.38 | 248.38 | 246,004 |
| 2026-01-13 | 250.25 | 253.50 | 246.58 | 247.36 | 247.36 | 383,462 |
| 2026-01-12 | 244.99 | 250.81 | 243.01 | 249.78 | 249.78 | 252,855 |
| 2026-01-09 | 237.39 | 246.97 | 235.00 | 246.75 | 246.75 | 319,265 |
| 2026-01-08 | 238.28 | 241.24 | 234.50 | 236.49 | 236.49 | 251,173 |
| 2026-01-07 | 239.13 | 240.41 | 234.00 | 236.75 | 236.75 | 415,721 |
| 2026-01-06 | 248.38 | 248.38 | 237.02 | 238.31 | 238.31 | 569,833 |
| 2026-01-05 | 240.83 | 249.49 | 238.81 | 248.97 | 248.97 | 334,557 |
| 2026-01-02 | 234.34 | 243.11 | 234.20 | 240.69 | 240.69 | 363,741 |
| 2025-12-31 | 231.30 | 234.09 | 231.05 | 233.50 | 233.50 | 157,197 |
| 2025-12-30 | 235.30 | 235.54 | 230.66 | 230.90 | 230.90 | 195,770 |
| 2025-12-29 | 238.38 | 239.60 | 235.75 | 235.90 | 235.90 | 108,948 |
| 2025-12-24 | 240.15 | 241.05 | 238.41 | 239.14 | 239.14 | 68,430 |
| 2025-12-23 | 236.39 | 245.61 | 235.63 | 240.14 | 240.14 | 259,982 |
| 2025-12-22 | 232.35 | 237.09 | 231.18 | 237.09 | 237.09 | 274,780 |
| 2025-12-19 | 224.74 | 232.49 | 223.82 | 229.64 | 229.64 | 809,833 |
| 2025-12-18 | 221.10 | 225.28 | 216.61 | 224.53 | 224.53 | 306,444 |
| 2025-12-17 | 221.88 | 224.50 | 216.63 | 220.09 | 220.09 | 320,073 |
| 2025-12-16 | 226.00 | 227.97 | 221.21 | 221.84 | 221.84 | 296,328 |
| 2025-12-15 | 225.00 | 227.40 | 221.08 | 226.04 | 226.04 | 241,138 |
| 2025-12-12 | 217.00 | 227.63 | 217.00 | 224.73 | 224.73 | 531,483 |
| 2025-12-11 | 209.08 | 219.50 | 206.44 | 217.83 | 217.83 | 441,099 |
| 2025-12-10 | 221.80 | 222.54 | 208.66 | 209.07 | 209.07 | 536,713 |
| 2025-12-09 | 230.12 | 233.64 | 222.07 | 222.25 | 222.25 | 540,522 |
| 2025-12-08 | 228.00 | 234.35 | 225.14 | 231.92 | 231.92 | 478,389 |
| 2025-12-05 | 234.96 | 234.99 | 224.41 | 228.00 | 228.00 | 553,108 |
| 2025-12-04 | 232.14 | 236.23 | 228.39 | 233.52 | 233.52 | 380,650 |
| 2025-12-03 | 230.14 | 233.54 | 228.00 | 230.28 | 230.28 | 366,989 |
| 2025-12-02 | 222.79 | 231.99 | 222.23 | 231.78 | 231.78 | 368,333 |
| 2025-12-01 | 229.05 | 230.00 | 218.11 | 221.99 | 221.99 | 672,388 |
| 2025-11-28 | 234.86 | 234.99 | 229.46 | 232.09 | 232.09 | 247,167 |
| 2025-11-27 | 228.68 | 233.89 | 227.80 | 233.00 | 233.00 | 126,310 |
| 2025-11-26 | 228.26 | 229.74 | 221.97 | 228.50 | 228.50 | 481,839 |
| 2025-11-25 | 224.10 | 228.60 | 222.43 | 228.00 | 228.00 | 371,240 |
| 2025-11-24 | 221.50 | 224.93 | 215.40 | 224.12 | 224.12 | 698,443 |
| 2025-11-21 | 216.50 | 221.00 | 212.25 | 220.80 | 220.80 | 473,249 |
| 2025-11-20 | 216.90 | 220.18 | 213.18 | 216.00 | 216.00 | 583,899 |
| 2025-11-19 | 214.02 | 218.00 | 212.52 | 212.80 | 212.80 | 221,926 |
| 2025-11-18 | 208.17 | 216.47 | 206.55 | 213.45 | 213.45 | 308,691 |
| 2025-11-17 | 213.87 | 218.00 | 208.66 | 209.10 | 209.10 | 484,714 |
| 2025-11-14 | 201.99 | 217.47 | 201.99 | 216.79 | 216.79 | 352,608 |
| 2025-11-13 | 216.80 | 217.50 | 203.13 | 205.00 | 205.00 | 343,184 |
| 2025-11-12 | 204.32 | 219.98 | 204.17 | 216.99 | 216.99 | 523,688 |
| 2025-11-11 | 201.00 | 203.79 | 200.50 | 203.78 | 203.78 | 223,450 |
| 2025-11-10 | 198.00 | 204.50 | 196.98 | 199.99 | 199.99 | 404,117 |
| 2025-11-07 | 197.13 | 197.60 | 190.51 | 196.44 | 196.44 | 482,375 |
| 2025-11-06 | 195.00 | 200.09 | 186.72 | 197.42 | 197.42 | 627,106 |
| 2025-11-05 | 193.27 | 198.43 | 193.27 | 198.09 | 198.09 | 404,513 |
| 2025-11-04 | 197.50 | 198.63 | 193.58 | 194.80 | 194.80 | 341,656 |
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.