Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 196.55 | 202.81 | 193.46 | 199.70 | 199.70 | 491,511 |
| 2025-10-31 | 195.52 | 197.59 | 194.20 | 195.97 | 195.97 | 269,520 |
| 2025-10-30 | 196.90 | 199.59 | 192.00 | 192.76 | 192.76 | 255,133 |
| 2025-10-29 | 195.88 | 201.08 | 195.56 | 198.76 | 198.76 | 179,334 |
| 2025-10-28 | 198.47 | 198.60 | 194.11 | 195.89 | 195.89 | 185,438 |
| 2025-10-27 | 196.89 | 199.39 | 193.43 | 198.47 | 198.47 | 301,566 |
| 2025-10-24 | 194.76 | 197.15 | 194.06 | 194.67 | 194.67 | 185,832 |
| 2025-10-23 | 192.45 | 195.40 | 190.90 | 193.80 | 193.80 | 240,067 |
| 2025-10-22 | 194.06 | 195.99 | 190.21 | 191.96 | 191.96 | 242,251 |
| 2025-10-21 | 194.40 | 195.37 | 191.35 | 194.70 | 194.70 | 214,650 |
| 2025-10-20 | 190.50 | 194.20 | 190.46 | 193.87 | 193.87 | 257,513 |
| 2025-10-17 | 189.00 | 191.22 | 186.99 | 189.55 | 189.55 | 207,625 |
| 2025-10-16 | 194.76 | 195.65 | 189.12 | 190.17 | 190.17 | 269,105 |
| 2025-10-15 | 196.58 | 200.68 | 191.31 | 194.46 | 194.46 | 393,044 |
| 2025-10-14 | 191.00 | 195.24 | 189.76 | 194.11 | 194.11 | 300,629 |
| 2025-10-10 | 194.77 | 194.93 | 189.88 | 190.22 | 190.22 | 315,639 |
| 2025-10-09 | 192.87 | 195.93 | 191.05 | 193.35 | 193.35 | 379,066 |
| 2025-10-08 | 190.48 | 192.99 | 188.30 | 191.30 | 191.30 | 451,676 |
| 2025-10-07 | 197.38 | 199.98 | 188.10 | 189.97 | 189.97 | 626,861 |
| 2025-10-06 | 202.63 | 204.50 | 199.26 | 200.14 | 200.14 | 231,600 |
| 2025-10-03 | 200.92 | 202.50 | 198.96 | 201.35 | 201.35 | 235,216 |
| 2025-10-02 | 198.90 | 203.48 | 198.25 | 200.92 | 200.92 | 402,011 |
| 2025-10-01 | 193.80 | 197.28 | 192.61 | 196.90 | 196.90 | 393,943 |
| 2025-09-30 | 195.02 | 195.89 | 189.89 | 195.03 | 195.03 | 451,541 |
| 2025-09-29 | 192.52 | 195.78 | 191.00 | 194.71 | 194.71 | 289,538 |
| 2025-09-26 | 195.20 | 195.96 | 189.06 | 191.42 | 191.42 | 305,885 |
| 2025-09-25 | 190.48 | 196.21 | 188.59 | 195.12 | 195.12 | 515,840 |
| 2025-09-24 | 189.71 | 191.73 | 186.17 | 190.70 | 190.70 | 403,952 |
| 2025-09-23 | 195.50 | 197.50 | 186.67 | 189.12 | 189.12 | 597,273 |
| 2025-09-22 | 181.95 | 196.50 | 181.70 | 195.55 | 195.55 | 653,322 |
| 2025-09-19 | 177.89 | 181.59 | 176.29 | 181.40 | 181.40 | 1,613,389 |
| 2025-09-18 | 177.36 | 181.60 | 175.83 | 176.85 | 176.85 | 633,378 |
| 2025-09-17 | 169.97 | 176.41 | 169.90 | 176.20 | 176.20 | 570,890 |
| 2025-09-16 | 171.00 | 172.67 | 168.25 | 170.71 | 170.71 | 416,302 |
| 2025-09-15 | 160.23 | 171.81 | 159.01 | 170.28 | 170.28 | 1,043,967 |
| 2025-09-12 | 160.20 | 160.27 | 159.19 | 159.47 | 159.47 | 270,967 |
| 2025-09-11 | 160.13 | 160.69 | 158.30 | 159.22 | 159.22 | 383,652 |
| 2025-09-10 | 154.69 | 159.68 | 154.69 | 158.23 | 158.23 | 395,617 |
| 2025-09-09 | 154.28 | 154.72 | 150.81 | 153.76 | 153.76 | 362,604 |
| 2025-09-08 | 155.00 | 155.70 | 153.17 | 154.17 | 154.17 | 219,338 |
| 2025-09-05 | 156.15 | 157.40 | 153.54 | 155.01 | 155.01 | 269,355 |
| 2025-09-04 | 156.32 | 158.00 | 155.13 | 155.38 | 155.38 | 229,910 |
| 2025-09-03 | 157.67 | 159.25 | 155.99 | 156.90 | 156.90 | 341,894 |
| 2025-09-02 | 158.38 | 158.53 | 152.94 | 156.88 | 156.88 | 450,015 |
| 2025-08-29 | 159.22 | 161.45 | 158.45 | 160.56 | 160.56 | 334,325 |
| 2025-08-28 | 162.57 | 163.99 | 157.95 | 160.31 | 160.31 | 446,822 |
| 2025-08-27 | 166.69 | 167.99 | 162.23 | 162.80 | 162.80 | 534,736 |
| 2025-08-26 | 164.69 | 168.00 | 164.69 | 166.33 | 166.33 | 5,681,247 |
| 2025-08-25 | 164.00 | 165.35 | 163.01 | 164.43 | 164.43 | 290,946 |
| 2025-08-22 | 164.49 | 166.89 | 164.26 | 164.48 | 164.48 | 262,117 |
| 2025-08-21 | 163.01 | 165.48 | 162.78 | 164.69 | 164.69 | 353,596 |
| 2025-08-20 | 162.00 | 164.59 | 160.91 | 162.94 | 162.94 | 260,088 |
| 2025-08-19 | 163.92 | 165.50 | 162.62 | 163.62 | 163.62 | 329,538 |
| 2025-08-18 | 166.00 | 166.40 | 163.50 | 164.31 | 164.31 | 438,895 |
| 2025-08-15 | 166.00 | 167.89 | 165.45 | 166.44 | 166.44 | 239,830 |
| 2025-08-14 | 169.02 | 169.79 | 164.69 | 165.45 | 165.45 | 586,139 |
| 2025-08-13 | 172.67 | 172.67 | 168.34 | 169.80 | 169.80 | 456,894 |
| 2025-08-12 | 166.02 | 171.93 | 165.95 | 169.58 | 169.58 | 498,401 |
| 2025-08-11 | 163.50 | 166.32 | 163.50 | 166.01 | 166.01 | 234,595 |
| 2025-08-08 | 168.80 | 168.80 | 164.02 | 164.41 | 164.41 | 451,744 |
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.