Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 92.390 | 94.650 | 91.650 | 94.180 | 94.180 | 372,207 |
| 2024-11-18 | 90.760 | 93.600 | 90.730 | 92.430 | 92.430 | 418,108 |
| 2024-11-15 | 89.000 | 91.480 | 88.900 | 90.740 | 90.740 | 460,324 |
| 2024-11-14 | 92.000 | 93.800 | 90.350 | 90.470 | 90.470 | 512,540 |
| 2024-11-13 | 97.960 | 98.520 | 93.690 | 93.860 | 93.860 | 498,826 |
| 2024-11-12 | 99.690 | 100.27 | 96.590 | 97.630 | 97.630 | 268,570 |
| 2024-11-11 | 97.950 | 99.990 | 97.500 | 99.340 | 99.340 | 251,720 |
| 2024-11-08 | 99.440 | 100.86 | 97.770 | 97.950 | 97.950 | 341,603 |
| 2024-11-07 | 105.52 | 105.52 | 98.680 | 98.970 | 98.970 | 840,260 |
| 2024-11-06 | 107.30 | 107.30 | 101.36 | 106.14 | 106.14 | 479,260 |
| 2024-11-05 | 101.78 | 102.48 | 100.38 | 101.80 | 101.80 | 179,562 |
| 2024-11-04 | 102.38 | 103.38 | 100.79 | 101.31 | 101.31 | 217,012 |
| 2024-11-01 | 102.98 | 103.94 | 101.55 | 103.67 | 103.67 | 281,749 |
| 2024-10-31 | 105.25 | 105.25 | 102.11 | 102.42 | 102.42 | 241,680 |
| 2024-10-30 | 103.94 | 105.77 | 103.68 | 104.64 | 104.64 | 196,665 |
| 2024-10-29 | 103.00 | 104.41 | 102.28 | 104.22 | 104.22 | 224,114 |
| 2024-10-28 | 105.37 | 106.25 | 103.20 | 103.69 | 103.69 | 259,066 |
| 2024-10-25 | 106.00 | 106.96 | 104.03 | 105.39 | 105.39 | 179,211 |
| 2024-10-24 | 107.39 | 108.24 | 105.34 | 106.49 | 106.49 | 222,984 |
| 2024-10-23 | 106.00 | 108.82 | 106.00 | 107.11 | 107.11 | 213,741 |
| 2024-10-22 | 108.28 | 108.33 | 106.61 | 107.00 | 107.00 | 236,055 |
| 2024-10-21 | 104.98 | 108.80 | 104.36 | 108.62 | 108.62 | 314,434 |
| 2024-10-18 | 110.60 | 110.60 | 105.99 | 105.99 | 105.99 | 410,460 |
| 2024-10-17 | 109.94 | 111.04 | 108.82 | 110.25 | 110.25 | 263,948 |
| 2024-10-16 | 111.34 | 112.60 | 109.54 | 110.06 | 110.06 | 315,919 |
| 2024-10-15 | 112.00 | 113.60 | 110.92 | 111.36 | 111.36 | 804,783 |
| 2024-10-11 | 110.46 | 111.86 | 109.31 | 110.10 | 110.10 | 308,167 |
| 2024-10-10 | 107.89 | 110.70 | 107.89 | 110.46 | 110.46 | 533,636 |
| 2024-10-09 | 107.31 | 108.99 | 107.00 | 108.36 | 108.36 | 291,191 |
| 2024-10-08 | 106.00 | 108.82 | 105.90 | 107.86 | 107.86 | 672,310 |
| 2024-10-07 | 103.94 | 105.55 | 103.94 | 105.55 | 105.55 | 281,683 |
| 2024-10-04 | 102.25 | 104.50 | 101.64 | 104.37 | 104.37 | 539,231 |
| 2024-10-03 | 101.50 | 102.20 | 100.28 | 101.01 | 101.01 | 219,429 |
| 2024-10-02 | 101.61 | 102.49 | 100.62 | 101.72 | 101.72 | 231,489 |
| 2024-10-01 | 102.54 | 103.71 | 100.91 | 102.30 | 102.30 | 418,213 |
| 2024-09-30 | 99.690 | 103.00 | 98.340 | 102.91 | 102.91 | 385,265 |
| 2024-09-27 | 100.30 | 100.97 | 99.680 | 100.39 | 100.39 | 313,699 |
| 2024-09-26 | 98.550 | 101.34 | 98.300 | 100.00 | 100.00 | 714,232 |
| 2024-09-25 | 97.030 | 98.110 | 96.650 | 97.340 | 97.340 | 164,602 |
| 2024-09-24 | 97.960 | 98.500 | 96.040 | 97.310 | 97.310 | 272,933 |
| 2024-09-23 | 96.930 | 97.750 | 96.310 | 97.750 | 97.750 | 242,770 |
| 2024-09-20 | 97.490 | 98.040 | 95.720 | 96.980 | 96.980 | 646,771 |
| 2024-09-19 | 98.300 | 99.880 | 97.260 | 98.250 | 98.250 | 771,040 |
| 2024-09-18 | 95.270 | 98.430 | 95.270 | 96.600 | 96.600 | 569,902 |
| 2024-09-17 | 91.410 | 95.600 | 91.220 | 95.540 | 95.540 | 601,601 |
| 2024-09-16 | 89.570 | 91.930 | 89.010 | 91.090 | 91.090 | 294,213 |
| 2024-09-13 | 89.000 | 91.590 | 88.670 | 89.570 | 89.570 | 360,802 |
| 2024-09-12 | 85.900 | 89.180 | 85.600 | 88.880 | 88.880 | 267,187 |
| 2024-09-11 | 83.900 | 86.180 | 82.740 | 85.900 | 85.900 | 240,593 |
| 2024-09-10 | 84.110 | 84.600 | 82.010 | 84.240 | 84.240 | 200,673 |
| 2024-09-09 | 84.530 | 85.700 | 83.150 | 83.890 | 83.890 | 255,937 |
| 2024-09-06 | 88.030 | 88.280 | 83.500 | 83.680 | 83.680 | 439,698 |
| 2024-09-05 | 87.930 | 89.980 | 87.690 | 88.050 | 88.050 | 265,027 |
| 2024-09-04 | 85.430 | 88.900 | 85.220 | 88.010 | 88.010 | 237,258 |
| 2024-09-03 | 91.410 | 91.500 | 85.740 | 86.200 | 86.200 | 376,990 |
| 2024-08-30 | 93.680 | 93.760 | 91.230 | 92.560 | 92.560 | 136,800 |
| 2024-08-29 | 92.990 | 94.910 | 92.510 | 93.230 | 93.230 | 218,374 |
| 2024-08-28 | 91.850 | 93.280 | 90.990 | 92.760 | 92.760 | 200,518 |
| 2024-08-27 | 89.900 | 92.610 | 89.660 | 91.940 | 91.940 | 208,460 |
| 2024-08-26 | 90.850 | 91.490 | 89.750 | 90.440 | 90.440 | 144,438 |
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.