Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 82.940 | 83.010 | 81.250 | 81.950 | 81.950 | 320,581 |
| 2025-02-12 | 79.330 | 82.650 | 79.330 | 82.360 | 82.360 | 672,469 |
| 2025-02-11 | 78.390 | 81.000 | 77.990 | 80.510 | 80.510 | 440,192 |
| 2025-02-10 | 82.450 | 83.290 | 79.510 | 80.090 | 80.090 | 741,499 |
| 2025-02-07 | 80.500 | 84.570 | 80.445 | 83.150 | 83.150 | 887,640 |
| 2025-02-06 | 78.000 | 85.500 | 76.110 | 79.860 | 79.860 | 1,553,401 |
| 2025-02-05 | 86.690 | 87.750 | 84.530 | 84.710 | 84.710 | 981,283 |
| 2025-02-04 | 85.000 | 86.810 | 84.460 | 85.610 | 85.610 | 799,952 |
| 2025-02-03 | 75.000 | 83.800 | 73.700 | 82.760 | 82.760 | 1,689,065 |
| 2025-01-31 | 86.030 | 89.650 | 84.050 | 85.050 | 85.050 | 992,836 |
| 2025-01-30 | 87.870 | 91.580 | 86.650 | 87.210 | 87.210 | 646,327 |
| 2025-01-29 | 86.490 | 88.300 | 83.800 | 87.580 | 87.580 | 538,974 |
| 2025-01-28 | 89.190 | 89.610 | 86.010 | 86.350 | 86.350 | 527,125 |
| 2025-01-27 | 89.050 | 90.090 | 87.860 | 90.020 | 90.020 | 490,585 |
| 2025-01-24 | 91.510 | 92.180 | 90.630 | 90.780 | 90.780 | 201,504 |
| 2025-01-23 | 90.660 | 92.350 | 90.660 | 91.720 | 91.720 | 370,244 |
| 2025-01-22 | 89.080 | 91.000 | 88.170 | 90.580 | 90.580 | 418,458 |
| 2025-01-21 | 92.400 | 92.450 | 87.040 | 89.530 | 89.530 | 673,940 |
| 2025-01-20 | 90.000 | 97.470 | 90.000 | 94.570 | 94.570 | 668,936 |
| 2025-01-17 | 91.100 | 92.050 | 87.850 | 88.240 | 88.240 | 637,547 |
| 2025-01-16 | 92.500 | 93.440 | 90.010 | 90.440 | 90.440 | 500,427 |
| 2025-01-15 | 92.660 | 95.280 | 91.830 | 93.040 | 93.040 | 331,192 |
| 2025-01-14 | 89.930 | 92.200 | 89.610 | 91.260 | 91.260 | 408,054 |
| 2025-01-13 | 92.500 | 92.810 | 89.510 | 89.600 | 89.600 | 540,062 |
| 2025-01-10 | 92.270 | 94.730 | 88.370 | 94.260 | 94.260 | 741,361 |
| 2025-01-09 | 95.310 | 95.440 | 92.530 | 93.030 | 93.030 | 268,438 |
| 2025-01-08 | 100.12 | 100.19 | 94.080 | 95.480 | 95.480 | 609,007 |
| 2025-01-07 | 100.45 | 101.58 | 99.925 | 100.58 | 100.58 | 246,799 |
| 2025-01-06 | 102.45 | 103.41 | 99.740 | 99.740 | 99.740 | 282,801 |
| 2025-01-03 | 96.670 | 100.18 | 96.520 | 100.10 | 100.10 | 371,593 |
| 2025-01-02 | 98.980 | 98.980 | 95.810 | 96.710 | 96.710 | 286,727 |
| 2024-12-31 | 96.680 | 98.500 | 96.040 | 97.750 | 97.750 | 215,037 |
| 2024-12-30 | 97.050 | 97.620 | 94.335 | 96.680 | 96.680 | 333,856 |
| 2024-12-27 | 95.790 | 98.450 | 95.760 | 98.100 | 98.100 | 218,421 |
| 2024-12-24 | 95.630 | 96.900 | 95.630 | 96.520 | 96.520 | 76,918 |
| 2024-12-23 | 96.780 | 97.840 | 95.500 | 96.170 | 96.170 | 438,872 |
| 2024-12-20 | 93.950 | 97.090 | 93.250 | 96.630 | 96.630 | 355,215 |
| 2024-12-19 | 95.150 | 95.980 | 93.220 | 94.170 | 94.170 | 208,054 |
| 2024-12-18 | 97.960 | 98.240 | 93.190 | 94.170 | 94.170 | 561,925 |
| 2024-12-17 | 102.96 | 103.79 | 97.200 | 98.150 | 98.150 | 616,993 |
| 2024-12-16 | 102.72 | 104.48 | 101.44 | 103.36 | 103.36 | 495,361 |
| 2024-12-13 | 104.49 | 105.79 | 102.66 | 103.18 | 103.18 | 483,495 |
| 2024-12-12 | 100.99 | 105.09 | 100.80 | 104.70 | 104.70 | 414,061 |
| 2024-12-11 | 105.47 | 106.50 | 101.22 | 101.41 | 101.41 | 494,134 |
| 2024-12-10 | 104.13 | 105.94 | 103.26 | 104.50 | 104.50 | 395,209 |
| 2024-12-09 | 107.71 | 108.66 | 104.29 | 105.11 | 105.11 | 358,758 |
| 2024-12-06 | 104.20 | 108.55 | 104.20 | 107.04 | 107.04 | 493,349 |
| 2024-12-05 | 99.560 | 104.76 | 99.500 | 104.09 | 104.09 | 549,641 |
| 2024-12-04 | 100.92 | 101.80 | 98.330 | 100.54 | 100.54 | 364,348 |
| 2024-12-03 | 97.830 | 102.99 | 97.600 | 100.87 | 100.87 | 518,999 |
| 2024-12-02 | 97.000 | 98.600 | 96.610 | 97.260 | 97.260 | 340,122 |
| 2024-11-29 | 95.660 | 97.210 | 94.890 | 96.770 | 96.770 | 385,850 |
| 2024-11-28 | 92.890 | 95.210 | 92.890 | 94.600 | 94.600 | 244,034 |
| 2024-11-27 | 96.000 | 96.730 | 90.590 | 93.020 | 93.020 | 881,506 |
| 2024-11-26 | 100.00 | 100.48 | 92.310 | 96.490 | 96.490 | 1,985,372 |
| 2024-11-25 | 104.00 | 107.04 | 101.30 | 106.41 | 106.41 | 569,813 |
| 2024-11-22 | 100.14 | 103.74 | 99.800 | 103.65 | 103.65 | 396,770 |
| 2024-11-21 | 96.250 | 101.35 | 95.885 | 100.81 | 100.81 | 469,727 |
| 2024-11-20 | 94.780 | 95.940 | 93.010 | 95.900 | 95.900 | 393,686 |
| 2024-11-19 | 92.390 | 94.650 | 91.650 | 94.180 | 94.180 | 372,207 |
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.