Bird Construction Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 76.650 | 77.210 | 75.610 | 77.110 | 77.110 | 280,923 |
| 2026-10-15 | 78.210 | 79.040 | 71.360 | 77.170 | 77.170 | 527,200 |
| 2026-10-14 | 81.600 | 83.240 | 79.980 | 80.480 | 80.480 | 350,200 |
| 2026-10-13 | 78.820 | 83.100 | 78.000 | 82.790 | 82.790 | 458,600 |
| 2026-10-09 | 80.300 | 81.000 | 78.450 | 80.510 | 80.510 | 340,900 |
| 2026-10-08 | 81.700 | 82.030 | 79.050 | 80.390 | 80.390 | 272,200 |
| 2026-10-07 | 82.460 | 83.090 | 80.680 | 82.170 | 82.170 | 355,600 |
| 2026-10-06 | 83.970 | 85.260 | 83.070 | 83.210 | 83.210 | 233,600 |
| 2026-10-05 | 84.680 | 85.570 | 82.900 | 83.460 | 83.460 | 261,900 |
| 2026-10-02 | 85.000 | 86.500 | 83.860 | 85.410 | 85.410 | 425,400 |
| 2026-10-01 | 81.960 | 84.090 | 81.690 | 83.890 | 83.890 | 549,600 |
| 2026-09-30 | 80.040 | 82.040 | 79.490 | 82.030 | 82.030 | 423,000 |
| 2026-09-29 | 79.620 | 81.710 | 78.510 | 80.500 | 80.500 | 299,600 |
| 2026-09-28 | 79.240 | 79.940 | 77.730 | 78.460 | 78.390 | 304,500 |
| 2026-09-25 | 79.390 | 80.370 | 77.170 | 79.200 | 79.129 | 294,800 |
| 2026-09-24 | 81.720 | 81.720 | 78.690 | 79.810 | 79.739 | 320,000 |
| 2026-09-23 | 83.000 | 84.860 | 81.720 | 81.780 | 81.707 | 270,200 |
| 2026-09-22 | 81.810 | 83.570 | 81.780 | 83.150 | 83.076 | 367,300 |
| 2026-09-21 | 78.150 | 81.670 | 78.150 | 81.460 | 81.387 | 356,800 |
| 2026-09-18 | 78.220 | 80.020 | 77.010 | 77.870 | 77.801 | 2,860,600 |
| 2026-09-17 | 76.390 | 78.200 | 76.020 | 77.920 | 77.851 | 375,200 |
| 2026-09-16 | 73.770 | 76.630 | 73.770 | 75.500 | 75.433 | 400,500 |
| 2026-09-15 | 73.010 | 73.780 | 72.570 | 73.340 | 73.275 | 266,900 |
| 2026-09-14 | 71.980 | 73.690 | 70.000 | 72.610 | 72.545 | 268,600 |
| 2026-09-11 | 72.390 | 73.690 | 71.280 | 71.960 | 71.896 | 247,000 |
| 2026-09-10 | 69.520 | 73.690 | 69.520 | 72.570 | 72.505 | 321,400 |
| 2026-09-09 | 72.220 | 73.070 | 69.700 | 69.900 | 69.838 | 202,500 |
| 2026-09-08 | 70.140 | 73.730 | 69.270 | 73.280 | 73.215 | 312,800 |
| 2026-09-04 | 68.040 | 70.840 | 67.990 | 70.240 | 70.177 | 232,500 |
| 2026-09-03 | 66.030 | 68.160 | 65.000 | 68.040 | 67.979 | 312,700 |
| 2026-09-02 | 64.910 | 66.720 | 64.250 | 66.480 | 66.421 | 370,000 |
| 2026-09-01 | 67.140 | 67.350 | 64.250 | 64.690 | 64.632 | 291,900 |
| 2026-08-31 | 66.860 | 67.860 | 66.240 | 67.700 | 67.640 | 245,800 |
| 2026-08-28 | 70.500 | 70.550 | 66.320 | 66.740 | 66.611 | 252,400 |
| 2026-08-27 | 67.960 | 70.890 | 67.110 | 70.410 | 70.273 | 251,100 |
| 2026-08-26 | 65.880 | 68.130 | 65.880 | 67.350 | 67.219 | 213,100 |
| 2026-08-25 | 69.000 | 69.240 | 65.010 | 65.870 | 65.742 | 349,800 |
| 2026-08-24 | 68.030 | 68.750 | 66.460 | 68.570 | 68.437 | 339,600 |
| 2026-08-21 | 70.470 | 71.400 | 67.860 | 69.000 | 68.866 | 358,900 |
| 2026-08-20 | 71.130 | 71.130 | 68.910 | 69.830 | 69.695 | 431,700 |
| 2026-08-19 | 71.540 | 71.990 | 67.330 | 70.070 | 69.934 | 345,400 |
| 2026-08-18 | 73.450 | 73.760 | 70.360 | 71.410 | 71.272 | 264,700 |
| 2026-08-17 | 73.790 | 75.240 | 72.780 | 74.460 | 74.316 | 679,800 |
| 2026-08-14 | 72.100 | 76.910 | 71.870 | 73.140 | 72.998 | 596,500 |
| 2026-08-13 | 69.330 | 73.630 | 67.010 | 71.880 | 71.741 | 622,100 |
| 2026-08-12 | 66.360 | 66.640 | 63.960 | 64.500 | 64.375 | 367,400 |
| 2026-08-11 | 64.500 | 66.200 | 64.500 | 65.660 | 65.533 | 246,600 |
| 2026-08-10 | 67.380 | 67.380 | 64.110 | 64.370 | 64.245 | 466,300 |
| 2026-08-07 | 68.310 | 68.940 | 66.530 | 67.440 | 67.309 | 206,900 |
| 2026-08-06 | 69.470 | 70.220 | 67.700 | 68.270 | 68.138 | 255,700 |
| 2026-08-05 | 69.860 | 71.450 | 69.030 | 70.080 | 69.944 | 206,200 |
| 2026-08-04 | 67.030 | 70.950 | 66.590 | 70.220 | 70.084 | 306,800 |
| 2026-07-31 | 66.040 | 67.460 | 65.580 | 66.870 | 66.740 | 214,100 |
| 2026-07-30 | 64.550 | 66.090 | 64.000 | 65.160 | 64.964 | 205,500 |
| 2026-07-29 | 67.130 | 67.810 | 63.000 | 63.860 | 63.668 | 407,700 |
| 2026-07-28 | 69.990 | 70.050 | 66.140 | 67.430 | 67.227 | 367,700 |
| 2026-07-27 | 71.180 | 71.970 | 67.860 | 70.820 | 70.607 | 314,700 |
| 2026-07-24 | 70.800 | 72.320 | 70.000 | 70.770 | 70.557 | 210,900 |
| 2026-07-23 | 71.560 | 72.760 | 70.810 | 70.810 | 70.597 | 372,800 |
| 2026-07-22 | 76.540 | 76.910 | 70.610 | 71.910 | 71.693 | 621,200 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0700 CAD |
| 2026-08-31 | 0.0700 CAD |
| 2026-07-31 | 0.0700 CAD |
| 2026-06-30 | 0.0700 CAD |
| 2026-05-29 | 0.0700 CAD |
| 2026-04-30 | 0.0700 CAD |
| 2026-03-31 | 0.0700 CAD |
| 2026-02-27 | 0.0700 CAD |
| 2026-01-30 | 0.0700 CAD |
| 2025-12-31 | 0.0700 CAD |
| 2025-11-28 | 0.0700 CAD |
| 2025-10-31 | 0.0700 CAD |
| 2025-09-29 | 0.0700 CAD |
| 2025-08-29 | 0.0700 CAD |
| 2025-07-31 | 0.0700 CAD |
| 2025-06-30 | 0.0700 CAD |
| 2025-05-30 | 0.0700 CAD |
| 2025-04-30 | 0.0700 CAD |
| 2025-03-31 | 0.0700 CAD |
| 2025-02-28 | 0.0700 CAD |
| 2025-01-31 | 0.0700 CAD |
| 2024-12-31 | 0.0700 CAD |
| 2024-11-29 | 0.0700 CAD |
| 2024-10-31 | 0.0470 CAD |
| 2024-09-27 | 0.0470 CAD |
| 2024-08-30 | 0.0470 CAD |
| 2024-07-31 | 0.0470 CAD |
| 2024-06-28 | 0.0470 CAD |
| 2024-05-31 | 0.0470 CAD |
| 2024-04-29 | 0.0470 CAD |
| 2024-03-27 | 0.0470 CAD |
| 2024-02-28 | 0.0360 CAD |
| 2024-01-30 | 0.0360 CAD |
| 2023-12-28 | 0.0360 CAD |
| 2023-11-29 | 0.0360 CAD |
| 2023-10-30 | 0.0360 CAD |
| 2023-09-28 | 0.0360 CAD |
| 2023-08-30 | 0.0360 CAD |
| 2023-07-28 | 0.0360 CAD |
| 2023-06-29 | 0.0360 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.