Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 88.980 | 90.220 | 88.150 | 89.960 | 89.960 | 349,404 |
| 2025-05-09 | 88.170 | 88.500 | 85.800 | 86.490 | 86.490 | 220,382 |
| 2025-05-08 | 86.000 | 88.530 | 84.650 | 87.810 | 87.810 | 453,283 |
| 2025-05-07 | 82.260 | 84.830 | 82.000 | 84.500 | 84.500 | 313,496 |
| 2025-05-06 | 81.950 | 82.930 | 81.020 | 81.460 | 81.460 | 284,206 |
| 2025-05-05 | 85.020 | 85.500 | 82.100 | 82.220 | 82.220 | 432,373 |
| 2025-05-02 | 84.890 | 87.160 | 83.510 | 85.760 | 85.760 | 705,666 |
| 2025-05-01 | 93.160 | 93.160 | 82.500 | 82.540 | 82.540 | 1,470,415 |
| 2025-04-30 | 91.650 | 91.790 | 89.410 | 91.120 | 91.120 | 406,273 |
| 2025-04-29 | 92.360 | 93.100 | 90.900 | 92.950 | 92.950 | 332,549 |
| 2025-04-28 | 91.730 | 93.190 | 90.900 | 92.370 | 92.370 | 275,125 |
| 2025-04-25 | 89.930 | 91.720 | 89.930 | 91.210 | 91.210 | 310,392 |
| 2025-04-24 | 87.760 | 91.180 | 87.400 | 89.680 | 89.680 | 370,507 |
| 2025-04-23 | 86.680 | 89.460 | 86.680 | 87.520 | 87.520 | 587,487 |
| 2025-04-22 | 83.250 | 84.550 | 82.180 | 84.020 | 84.020 | 350,620 |
| 2025-04-21 | 83.100 | 83.930 | 82.300 | 83.020 | 83.020 | 199,934 |
| 2025-04-17 | 85.000 | 85.180 | 83.340 | 83.670 | 83.670 | 318,851 |
| 2025-04-16 | 83.930 | 85.680 | 83.100 | 84.640 | 84.640 | 232,830 |
| 2025-04-15 | 84.510 | 86.710 | 84.020 | 85.300 | 85.300 | 367,817 |
| 2025-04-14 | 82.760 | 84.550 | 82.320 | 84.350 | 84.350 | 378,448 |
| 2025-04-11 | 78.440 | 82.090 | 77.080 | 81.120 | 81.120 | 463,361 |
| 2025-04-10 | 84.000 | 84.000 | 77.580 | 78.930 | 78.930 | 599,327 |
| 2025-04-09 | 74.600 | 88.000 | 74.600 | 85.510 | 85.510 | 978,515 |
| 2025-04-08 | 79.860 | 79.950 | 74.300 | 75.280 | 75.280 | 797,698 |
| 2025-04-07 | 73.000 | 78.550 | 71.790 | 76.170 | 76.170 | 1,064,612 |
| 2025-04-04 | 83.000 | 83.540 | 74.260 | 76.100 | 76.100 | 1,218,787 |
| 2025-04-03 | 85.400 | 91.000 | 84.110 | 84.370 | 84.370 | 1,271,067 |
| 2025-04-02 | 80.880 | 87.410 | 80.880 | 86.920 | 86.920 | 641,694 |
| 2025-04-01 | 80.980 | 82.030 | 79.340 | 81.260 | 81.260 | 396,941 |
| 2025-03-31 | 79.000 | 81.600 | 79.000 | 80.980 | 80.980 | 396,221 |
| 2025-03-28 | 80.000 | 82.230 | 79.350 | 80.360 | 80.360 | 420,335 |
| 2025-03-27 | 85.410 | 85.845 | 80.890 | 81.010 | 81.010 | 458,963 |
| 2025-03-26 | 85.890 | 87.020 | 84.940 | 86.090 | 86.090 | 334,948 |
| 2025-03-25 | 86.600 | 87.490 | 84.650 | 85.530 | 85.530 | 272,119 |
| 2025-03-24 | 85.380 | 87.300 | 85.380 | 86.440 | 86.440 | 338,287 |
| 2025-03-21 | 85.120 | 87.640 | 83.990 | 84.180 | 84.180 | 441,545 |
| 2025-03-20 | 85.000 | 87.280 | 84.380 | 85.840 | 85.840 | 278,659 |
| 2025-03-19 | 83.050 | 86.240 | 82.920 | 85.600 | 85.600 | 400,528 |
| 2025-03-18 | 83.270 | 84.010 | 82.180 | 82.720 | 82.720 | 249,384 |
| 2025-03-17 | 81.030 | 84.780 | 81.030 | 83.410 | 83.410 | 324,966 |
| 2025-03-14 | 80.660 | 82.340 | 80.590 | 81.030 | 81.030 | 398,778 |
| 2025-03-13 | 82.450 | 82.510 | 79.050 | 79.710 | 79.710 | 443,393 |
| 2025-03-12 | 79.500 | 84.000 | 79.500 | 82.520 | 82.520 | 523,804 |
| 2025-03-11 | 79.520 | 81.630 | 76.500 | 78.440 | 78.440 | 1,049,242 |
| 2025-03-10 | 84.010 | 85.540 | 79.910 | 81.110 | 81.110 | 586,624 |
| 2025-03-07 | 87.560 | 89.470 | 83.890 | 85.990 | 85.990 | 635,113 |
| 2025-03-06 | 85.900 | 89.735 | 84.630 | 87.400 | 87.400 | 942,542 |
| 2025-03-05 | 79.620 | 88.180 | 79.620 | 86.890 | 86.890 | 953,044 |
| 2025-03-04 | 76.000 | 80.940 | 75.520 | 79.030 | 79.030 | 1,040,241 |
| 2025-03-03 | 84.010 | 84.635 | 76.930 | 78.000 | 78.000 | 836,995 |
| 2025-02-28 | 81.830 | 83.750 | 80.100 | 83.650 | 83.650 | 593,490 |
| 2025-02-27 | 87.230 | 88.790 | 82.680 | 82.790 | 82.790 | 772,300 |
| 2025-02-26 | 86.470 | 88.240 | 84.600 | 86.670 | 86.670 | 950,013 |
| 2025-02-25 | 90.000 | 90.340 | 83.350 | 85.930 | 85.930 | 1,164,500 |
| 2025-02-24 | 89.900 | 93.880 | 89.010 | 90.840 | 90.840 | 950,534 |
| 2025-02-21 | 90.040 | 90.990 | 87.510 | 88.580 | 88.580 | 813,869 |
| 2025-02-20 | 89.800 | 90.050 | 88.830 | 89.990 | 89.990 | 531,005 |
| 2025-02-19 | 88.890 | 90.950 | 88.090 | 90.000 | 90.000 | 633,001 |
| 2025-02-18 | 85.000 | 88.710 | 84.600 | 88.000 | 88.000 | 706,428 |
| 2025-02-14 | 82.190 | 85.300 | 82.190 | 85.250 | 85.250 | 643,959 |
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.