Bombardier Inc Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 310.15 | 313.33 | 306.00 | 308.00 | 308.00 | 189,847 |
| 2026-10-15 | 286.20 | 310.59 | 284.30 | 310.59 | 310.59 | 346,029 |
| 2026-10-14 | 296.00 | 310.40 | 289.67 | 290.00 | 290.00 | 336,047 |
| 2026-10-13 | 299.65 | 302.73 | 291.45 | 299.39 | 299.39 | 231,937 |
| 2026-10-09 | 294.00 | 298.74 | 292.64 | 297.59 | 297.59 | 139,781 |
| 2026-10-08 | 296.00 | 299.70 | 292.91 | 294.23 | 294.23 | 197,640 |
| 2026-10-07 | 301.01 | 302.66 | 295.53 | 299.60 | 299.60 | 136,748 |
| 2026-10-06 | 303.00 | 307.50 | 300.06 | 304.27 | 304.27 | 196,935 |
| 2026-10-05 | 308.91 | 310.42 | 304.00 | 305.33 | 305.33 | 151,614 |
| 2026-10-02 | 313.06 | 315.20 | 303.27 | 308.96 | 308.96 | 205,307 |
| 2026-10-01 | 315.52 | 316.78 | 310.44 | 312.55 | 312.55 | 194,655 |
| 2026-09-30 | 322.74 | 324.05 | 310.00 | 314.75 | 314.75 | 386,815 |
| 2026-09-29 | 318.66 | 322.23 | 317.03 | 320.37 | 320.37 | 202,025 |
| 2026-09-28 | 321.80 | 324.05 | 318.80 | 320.57 | 320.57 | 205,274 |
| 2026-09-25 | 316.51 | 323.21 | 314.72 | 322.28 | 322.28 | 149,995 |
| 2026-09-24 | 310.20 | 316.59 | 306.51 | 314.88 | 314.88 | 139,946 |
| 2026-09-23 | 310.94 | 316.46 | 309.03 | 311.91 | 311.91 | 147,497 |
| 2026-09-22 | 313.24 | 314.84 | 308.00 | 312.45 | 312.45 | 113,911 |
| 2026-09-21 | 307.62 | 311.78 | 304.58 | 310.79 | 310.79 | 126,946 |
| 2026-09-18 | 304.23 | 306.41 | 302.80 | 304.55 | 304.55 | 583,841 |
| 2026-09-17 | 305.44 | 306.99 | 299.68 | 304.98 | 304.98 | 225,149 |
| 2026-09-16 | 302.24 | 309.17 | 300.36 | 301.48 | 301.48 | 150,592 |
| 2026-09-15 | 309.69 | 313.05 | 296.60 | 300.11 | 300.11 | 210,749 |
| 2026-09-14 | 301.01 | 313.00 | 301.00 | 309.02 | 309.02 | 196,302 |
| 2026-09-11 | 305.72 | 305.77 | 300.39 | 300.82 | 300.82 | 187,383 |
| 2026-09-10 | 300.15 | 311.10 | 299.02 | 305.72 | 305.72 | 282,787 |
| 2026-09-09 | 305.00 | 307.99 | 298.00 | 302.88 | 302.88 | 302,211 |
| 2026-09-08 | 295.98 | 309.30 | 290.00 | 307.13 | 307.13 | 659,773 |
| 2026-09-04 | 303.21 | 318.98 | 300.67 | 315.12 | 315.12 | 271,254 |
| 2026-09-03 | 301.46 | 306.70 | 292.99 | 304.30 | 304.30 | 225,801 |
| 2026-09-02 | 301.26 | 301.26 | 293.74 | 298.80 | 298.80 | 203,509 |
| 2026-09-01 | 299.53 | 303.35 | 287.44 | 301.80 | 301.80 | 373,795 |
| 2026-08-31 | 316.53 | 319.86 | 296.47 | 299.84 | 299.84 | 590,501 |
| 2026-08-28 | 325.31 | 326.68 | 317.61 | 318.87 | 318.87 | 194,043 |
| 2026-08-27 | 320.41 | 328.00 | 319.96 | 325.39 | 325.39 | 300,853 |
| 2026-08-26 | 314.65 | 326.50 | 313.24 | 320.25 | 320.25 | 358,196 |
| 2026-08-25 | 325.00 | 328.02 | 314.81 | 315.65 | 315.65 | 488,334 |
| 2026-08-24 | 332.14 | 334.97 | 315.50 | 321.70 | 321.70 | 433,234 |
| 2026-08-21 | 337.78 | 342.79 | 329.63 | 341.71 | 341.71 | 350,958 |
| 2026-08-20 | 334.80 | 338.15 | 333.00 | 336.92 | 336.92 | 146,338 |
| 2026-08-19 | 349.81 | 350.00 | 333.05 | 339.50 | 339.50 | 402,024 |
| 2026-08-18 | 353.00 | 353.01 | 342.32 | 348.54 | 348.54 | 156,519 |
| 2026-08-17 | 354.50 | 362.20 | 347.71 | 356.38 | 356.38 | 228,727 |
| 2026-08-14 | 342.00 | 358.49 | 342.00 | 354.52 | 354.52 | 227,078 |
| 2026-08-13 | 345.98 | 347.98 | 340.00 | 342.62 | 342.62 | 209,281 |
| 2026-08-12 | 344.60 | 348.24 | 340.60 | 343.97 | 343.97 | 196,381 |
| 2026-08-11 | 343.09 | 345.96 | 337.93 | 342.63 | 342.63 | 247,373 |
| 2026-08-10 | 342.90 | 355.88 | 338.52 | 343.42 | 343.42 | 181,473 |
| 2026-08-07 | 349.80 | 349.80 | 337.08 | 341.25 | 341.25 | 233,693 |
| 2026-08-06 | 355.35 | 359.61 | 348.20 | 348.71 | 348.71 | 283,539 |
| 2026-08-05 | 363.50 | 367.18 | 356.75 | 359.81 | 359.81 | 281,901 |
| 2026-08-04 | 350.25 | 363.66 | 340.00 | 363.50 | 363.50 | 462,380 |
| 2026-07-31 | 333.80 | 346.16 | 324.74 | 337.74 | 337.74 | 415,283 |
| 2026-07-30 | 368.00 | 368.00 | 324.25 | 330.01 | 330.01 | 504,244 |
| 2026-07-29 | 364.28 | 372.10 | 353.52 | 358.31 | 358.31 | 447,674 |
| 2026-07-28 | 371.64 | 371.65 | 359.58 | 369.46 | 369.46 | 476,342 |
| 2026-07-27 | 367.68 | 377.77 | 364.86 | 373.41 | 373.41 | 297,034 |
| 2026-07-24 | 363.00 | 371.49 | 357.65 | 366.24 | 366.24 | 230,464 |
| 2026-07-23 | 349.00 | 364.38 | 348.71 | 362.02 | 362.02 | 334,906 |
| 2026-07-22 | 350.00 | 354.25 | 343.38 | 352.73 | 352.73 | 346,362 |
Page 1 of 3 · 125 trading daysOlder →
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.