Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 164.91 | 168.15 | 163.50 | 167.90 | 167.90 | 448,902 |
| 2025-08-06 | 166.01 | 166.49 | 162.27 | 164.49 | 164.49 | 273,116 |
| 2025-08-05 | 163.94 | 166.56 | 161.25 | 165.10 | 165.10 | 570,194 |
| 2025-08-01 | 159.41 | 164.64 | 158.07 | 163.87 | 163.87 | 487,996 |
| 2025-07-31 | 158.00 | 164.39 | 147.61 | 161.57 | 161.57 | 1,035,965 |
| 2025-07-30 | 159.92 | 164.92 | 159.31 | 162.64 | 162.64 | 480,368 |
| 2025-07-29 | 161.77 | 163.10 | 157.25 | 159.41 | 159.41 | 662,035 |
| 2025-07-28 | 162.00 | 162.58 | 160.45 | 161.78 | 161.78 | 187,777 |
| 2025-07-25 | 160.70 | 162.10 | 158.73 | 161.81 | 161.81 | 369,396 |
| 2025-07-24 | 161.45 | 162.93 | 160.09 | 160.48 | 160.48 | 341,364 |
| 2025-07-23 | 161.19 | 163.68 | 160.00 | 161.72 | 161.72 | 340,690 |
| 2025-07-22 | 163.25 | 164.93 | 159.01 | 159.64 | 159.64 | 672,133 |
| 2025-07-21 | 165.55 | 169.68 | 165.16 | 165.70 | 165.70 | 540,066 |
| 2025-07-18 | 164.43 | 165.72 | 161.53 | 165.55 | 165.55 | 325,237 |
| 2025-07-17 | 163.81 | 165.12 | 162.69 | 163.21 | 163.21 | 445,017 |
| 2025-07-16 | 163.52 | 165.47 | 159.08 | 163.60 | 163.60 | 680,032 |
| 2025-07-15 | 163.24 | 163.89 | 160.75 | 163.12 | 163.12 | 489,485 |
| 2025-07-14 | 158.79 | 162.69 | 158.79 | 161.96 | 161.96 | 646,016 |
| 2025-07-11 | 157.60 | 161.81 | 155.75 | 159.01 | 159.01 | 777,597 |
| 2025-07-10 | 157.00 | 161.78 | 154.95 | 160.95 | 160.95 | 710,527 |
| 2025-07-09 | 156.75 | 159.49 | 155.24 | 156.20 | 156.20 | 860,525 |
| 2025-07-08 | 154.78 | 156.67 | 152.06 | 155.57 | 155.57 | 972,425 |
| 2025-07-07 | 149.70 | 156.50 | 149.70 | 153.10 | 153.10 | 1,565,019 |
| 2025-07-04 | 147.00 | 149.79 | 145.13 | 149.75 | 149.75 | 233,520 |
| 2025-07-03 | 144.00 | 149.84 | 139.00 | 148.02 | 148.02 | 990,418 |
| 2025-07-02 | 125.25 | 145.56 | 125.25 | 143.99 | 143.99 | 2,868,834 |
| 2025-06-30 | 117.87 | 121.50 | 116.45 | 118.64 | 118.64 | 639,594 |
| 2025-06-27 | 119.00 | 120.87 | 113.75 | 115.67 | 115.67 | 1,078,078 |
| 2025-06-26 | 115.45 | 118.77 | 114.92 | 118.25 | 118.25 | 497,235 |
| 2025-06-25 | 114.00 | 115.30 | 112.60 | 114.92 | 114.92 | 311,585 |
| 2025-06-24 | 112.91 | 115.57 | 112.44 | 114.30 | 114.30 | 469,472 |
| 2025-06-23 | 109.35 | 111.90 | 109.35 | 111.80 | 111.80 | 326,402 |
| 2025-06-20 | 108.00 | 111.15 | 107.00 | 110.81 | 110.81 | 590,114 |
| 2025-06-19 | 105.51 | 106.99 | 105.51 | 106.60 | 106.60 | 74,910 |
| 2025-06-18 | 106.41 | 108.89 | 105.69 | 106.75 | 106.75 | 368,789 |
| 2025-06-17 | 106.00 | 106.54 | 104.95 | 106.46 | 106.46 | 270,713 |
| 2025-06-16 | 104.00 | 106.10 | 103.58 | 106.00 | 106.00 | 458,714 |
| 2025-06-13 | 102.25 | 103.94 | 101.25 | 102.97 | 102.97 | 286,627 |
| 2025-06-12 | 102.72 | 104.70 | 102.71 | 103.52 | 103.52 | 325,051 |
| 2025-06-11 | 104.11 | 104.46 | 102.53 | 103.32 | 103.32 | 238,314 |
| 2025-06-10 | 106.47 | 106.50 | 102.09 | 104.11 | 104.11 | 578,827 |
| 2025-06-09 | 101.48 | 106.85 | 101.14 | 106.02 | 106.02 | 750,255 |
| 2025-06-06 | 100.00 | 101.20 | 98.420 | 100.64 | 100.64 | 365,970 |
| 2025-06-05 | 97.990 | 100.80 | 97.300 | 99.530 | 99.530 | 559,646 |
| 2025-06-04 | 95.900 | 98.530 | 95.900 | 97.350 | 97.350 | 358,279 |
| 2025-06-03 | 95.270 | 96.200 | 94.480 | 95.930 | 95.930 | 380,939 |
| 2025-06-02 | 95.850 | 96.145 | 92.750 | 93.770 | 93.770 | 379,683 |
| 2025-05-30 | 94.030 | 96.170 | 94.030 | 96.040 | 96.040 | 437,240 |
| 2025-05-29 | 93.000 | 95.920 | 92.300 | 95.150 | 95.150 | 653,141 |
| 2025-05-28 | 91.980 | 92.790 | 91.020 | 91.800 | 91.800 | 303,132 |
| 2025-05-27 | 90.490 | 92.200 | 89.990 | 91.650 | 91.650 | 299,653 |
| 2025-05-26 | 90.870 | 90.870 | 89.660 | 90.320 | 90.320 | 71,509 |
| 2025-05-23 | 89.010 | 90.390 | 88.590 | 89.660 | 89.660 | 174,998 |
| 2025-05-22 | 90.060 | 90.970 | 89.550 | 90.190 | 90.190 | 152,211 |
| 2025-05-21 | 91.540 | 92.150 | 90.030 | 90.390 | 90.390 | 255,367 |
| 2025-05-20 | 92.130 | 92.600 | 89.500 | 92.000 | 92.000 | 286,840 |
| 2025-05-16 | 90.680 | 92.500 | 89.500 | 91.660 | 91.660 | 348,612 |
| 2025-05-15 | 90.340 | 90.720 | 88.450 | 90.030 | 90.030 | 281,302 |
| 2025-05-14 | 90.460 | 90.880 | 89.020 | 90.520 | 90.520 | 313,092 |
| 2025-05-13 | 91.000 | 92.500 | 89.820 | 90.650 | 90.650 | 435,244 |
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.