Bird Construction Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	24.250	24.880	23.510	23.530	22.236	89,200
2024-08-21	24.050	24.400	23.710	24.260	22.925	92,400
2024-08-20	24.120	24.440	23.680	24.090	22.765	82,000
2024-08-19	24.720	24.770	24.230	24.450	23.105	129,300
2024-08-16	25.320	25.340	24.670	24.710	23.351	120,500
2024-08-15	23.280	25.880	23.280	25.200	23.814	235,700
2024-08-14	22.260	23.560	22.250	23.560	22.264	219,400
2024-08-13	22.700	22.850	21.710	22.310	21.083	179,600
2024-08-12	24.610	24.750	22.710	22.870	21.612	148,500
2024-08-09	23.610	24.460	23.070	24.460	23.114	186,400
2024-08-08	23.390	24.300	22.060	23.590	22.292	392,700
2024-08-07	22.510	23.340	22.180	22.450	21.215	174,500
2024-08-06	22.000	23.180	20.480	22.520	21.281	304,200
2024-08-02	24.730	25.030	23.600	23.880	22.566	135,500
2024-08-01	25.990	26.010	25.160	25.580	24.173	81,900
2024-07-31	25.660	26.120	25.660	25.890	24.466	103,300
2024-07-30	25.600	26.120	25.590	25.870	24.402	78,900
2024-07-29	25.900	26.200	25.480	25.600	24.148	70,900
2024-07-26	25.460	26.200	25.460	25.900	24.431	64,300
2024-07-25	25.410	25.730	24.780	25.450	24.006	86,300
2024-07-24	25.940	26.050	25.140	25.250	23.818	57,500
2024-07-23	25.600	26.200	25.600	25.940	24.469	46,900
2024-07-22	25.190	25.780	25.180	25.600	24.148	74,700
2024-07-19	24.740	25.340	24.430	25.190	23.761	85,900
2024-07-18	25.390	25.650	24.790	24.950	23.535	94,700
2024-07-17	26.020	26.030	24.880	25.230	23.799	158,700
2024-07-16	25.930	26.450	25.440	26.270	24.780	141,300
2024-07-15	26.320	26.520	25.790	25.860	24.393	92,700
2024-07-12	26.920	26.950	26.340	26.360	24.865	68,700
2024-07-11	26.590	26.860	26.490	26.730	25.214	121,100
2024-07-10	26.590	26.690	26.330	26.570	25.063	66,000
2024-07-09	26.720	26.850	26.300	26.430	24.931	155,000
2024-07-08	26.450	26.790	26.260	26.780	25.261	152,800
2024-07-05	26.770	26.770	26.120	26.340	24.846	86,800
2024-07-04	26.500	26.980	26.500	26.870	25.346	44,600
2024-07-03	26.440	26.660	26.360	26.550	25.044	81,100
2024-07-02	26.820	26.820	25.990	26.440	24.940	178,200
2024-06-28	26.870	27.300	26.700	26.820	25.299	176,500
2024-06-27	25.800	26.990	25.780	26.600	25.047	180,600
2024-06-26	25.820	26.100	25.560	25.730	24.228	99,600
2024-06-25	25.460	26.070	25.230	25.870	24.359	137,000
2024-06-24	24.960	25.270	24.360	25.200	23.728	234,100
2024-06-21	26.010	26.010	24.950	24.970	23.512	242,700
2024-06-20	26.060	26.560	25.600	25.980	24.463	209,700
2024-06-19	26.330	26.330	25.910	26.110	24.585	82,500
2024-06-18	25.690	26.550	25.260	26.420	24.877	281,600
2024-06-17	25.750	26.030	24.320	25.360	23.879	209,500
2024-06-14	26.150	26.280	25.550	25.910	24.397	134,900
2024-06-13	25.740	26.320	25.570	26.220	24.689	151,900
2024-06-12	25.060	26.130	25.060	25.770	24.265	286,500
2024-06-11	24.000	25.320	24.000	25.120	23.653	299,600
2024-06-10	23.000	23.710	23.000	23.540	22.165	108,100
2024-06-07	24.490	24.490	22.700	23.000	21.657	313,600
2024-06-06	23.230	24.640	23.230	24.310	22.890	397,300
2024-06-05	22.430	23.360	22.390	23.340	21.977	158,600
2024-06-04	21.450	22.270	21.400	22.230	20.932	87,800
2024-06-03	21.610	21.720	21.430	21.630	20.367	99,100
2024-05-31	21.480	21.700	21.040	21.660	20.395	296,400
2024-05-30	21.390	21.680	21.250	21.600	20.294	123,500
2024-05-29	21.580	21.630	21.260	21.340	20.050	83,300

← NewerPage 10 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.