Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.640	21.880	21.400	21.540	20.238	85,200
2024-05-27	21.250	21.820	21.250	21.360	20.069	71,400
2024-05-24	20.710	21.550	20.710	21.390	20.097	124,200
2024-05-23	21.000	21.000	20.350	20.520	19.280	139,200
2024-05-22	21.100	21.310	20.590	20.760	19.505	141,000
2024-05-21	21.000	21.250	20.250	21.250	19.966	171,600
2024-05-17	21.360	21.770	21.080	21.110	19.834	123,600
2024-05-16	22.500	22.500	20.610	21.540	20.238	197,300
2024-05-15	21.120	22.740	21.120	22.510	21.149	222,000
2024-05-14	20.550	20.550	20.260	20.370	19.139	68,000
2024-05-13	20.580	20.900	20.360	20.480	19.242	101,100
2024-05-10	20.410	20.610	20.260	20.550	19.308	72,600
2024-05-09	20.280	20.550	20.140	20.390	19.158	79,300
2024-05-08	19.630	20.200	19.530	20.100	18.885	83,600
2024-05-07	20.230	20.230	19.850	19.920	18.716	53,500
2024-05-06	19.490	20.280	19.460	20.220	18.998	131,600
2024-05-03	19.270	19.470	19.170	19.300	18.133	57,700
2024-05-02	19.180	19.280	18.970	19.140	17.983	51,100
2024-05-01	18.870	19.150	18.670	19.060	17.908	69,500
2024-04-30	19.400	19.450	18.930	18.930	17.786	103,800
2024-04-29	19.260	19.460	19.240	19.420	18.246	135,900
2024-04-26	19.040	19.270	19.010	19.140	17.939	44,600
2024-04-25	19.250	19.300	18.920	18.930	17.742	131,400
2024-04-24	19.130	19.470	19.030	19.460	18.239	219,300
2024-04-23	18.830	19.190	18.780	18.980	17.789	77,600
2024-04-22	18.690	18.990	18.490	18.930	17.742	102,700
2024-04-19	18.270	18.690	18.250	18.690	17.517	110,000
2024-04-18	18.260	18.400	17.890	18.190	17.049	79,800
2024-04-17	18.390	18.640	18.200	18.260	17.114	61,200
2024-04-16	18.500	18.640	18.150	18.360	17.208	91,400
2024-04-15	18.540	19.030	18.540	18.620	17.452	77,500
2024-04-12	19.190	19.190	18.370	18.550	17.386	100,500
2024-04-11	18.780	19.250	18.780	19.130	17.930	86,900
2024-04-10	18.860	19.070	18.700	18.910	17.723	65,000
2024-04-09	19.380	19.400	18.940	18.990	17.798	56,700
2024-04-08	18.960	19.370	18.910	19.260	18.051	101,300
2024-04-05	18.480	19.150	18.460	19.030	17.836	119,600
2024-04-04	18.450	18.700	18.380	18.420	17.264	108,800
2024-04-03	18.710	18.810	18.330	18.430	17.274	86,000
2024-04-02	18.300	18.790	18.300	18.710	17.536	118,800
2024-04-01	18.720	18.740	18.320	18.480	17.320	85,700
2024-03-28	18.760	18.850	18.600	18.640	17.470	59,900
2024-03-27	18.670	18.930	18.500	18.930	17.742	92,200
2024-03-26	18.650	19.060	18.420	18.550	17.342	133,100
2024-03-25	18.470	18.680	18.220	18.490	17.286	78,700
2024-03-22	18.980	18.980	18.470	18.490	17.286	56,300
2024-03-21	18.440	18.930	18.440	18.920	17.688	140,900
2024-03-20	18.490	18.670	18.370	18.420	17.220	78,900
2024-03-19	18.570	18.670	18.350	18.500	17.295	106,100
2024-03-18	18.840	19.040	18.610	18.640	17.426	111,300
2024-03-15	19.100	19.250	18.540	18.710	17.492	274,100
2024-03-14	19.020	19.160	18.790	19.130	17.884	143,500
2024-03-13	18.860	19.160	18.650	18.980	17.744	138,100
2024-03-12	18.460	18.880	18.460	18.710	17.492	161,300
2024-03-11	18.500	18.590	18.290	18.540	17.333	116,900
2024-03-08	18.360	18.870	18.330	18.490	17.286	164,800
2024-03-07	18.140	18.930	18.120	18.330	17.136	321,800
2024-03-06	18.670	19.400	18.380	18.890	17.660	449,500
2024-03-05	17.340	17.800	17.340	17.510	16.370	255,000
2024-03-04	17.500	17.560	17.190	17.240	16.117	142,200

← NewerPage 11 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.