Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	17.240	17.600	17.240	17.500	16.360	245,200
2024-02-29	17.040	17.490	17.040	17.040	15.930	1,213,800
2024-02-28	17.030	17.130	16.850	17.040	15.930	120,700
2024-02-27	17.040	17.170	16.740	17.170	16.018	181,200
2024-02-26	16.570	16.960	16.570	16.920	15.785	134,400
2024-02-23	16.760	16.790	16.440	16.670	15.552	138,200
2024-02-22	16.680	16.920	16.510	16.700	15.580	95,600
2024-02-21	16.830	17.030	16.380	16.560	15.449	130,100
2024-02-20	16.880	16.970	16.570	16.910	15.776	183,300
2024-02-16	16.580	16.900	16.580	16.880	15.748	183,500
2024-02-15	16.170	16.640	16.010	16.580	15.468	229,900
2024-02-14	15.890	16.160	15.790	16.160	15.076	193,200
2024-02-13	15.490	15.940	15.360	15.760	14.703	229,700
2024-02-12	15.220	15.440	15.200	15.370	14.339	66,900
2024-02-09	15.670	15.670	15.250	15.360	14.330	32,000
2024-02-08	15.250	15.740	15.250	15.600	14.554	119,500
2024-02-07	15.110	15.310	15.110	15.240	14.218	167,100
2024-02-06	15.450	15.450	15.080	15.110	14.096	76,700
2024-02-05	15.720	15.720	15.480	15.480	14.442	58,800
2024-02-02	15.730	15.790	15.600	15.710	14.656	68,900
2024-02-01	15.330	15.750	15.330	15.750	14.693	84,700
2024-01-31	15.530	15.700	15.240	15.310	14.283	77,500
2024-01-30	15.400	15.680	15.340	15.580	14.535	89,500
2024-01-29	15.370	15.730	15.340	15.480	14.408	105,300
2024-01-26	15.250	15.550	15.160	15.490	14.417	161,400
2024-01-25	14.980	15.200	14.900	15.150	14.101	52,700
2024-01-24	15.000	15.240	14.950	15.000	13.961	124,200
2024-01-23	14.770	15.020	14.740	14.960	13.924	105,800
2024-01-22	14.740	14.790	14.600	14.690	13.673	67,200
2024-01-19	14.400	14.650	14.230	14.650	13.635	79,900
2024-01-18	14.350	14.440	14.210	14.440	13.440	72,100
2024-01-17	14.160	14.390	14.100	14.320	13.328	52,200
2024-01-16	14.170	14.340	14.100	14.330	13.338	103,000
2024-01-15	14.110	14.170	13.950	14.170	13.189	42,000
2024-01-12	14.190	14.300	13.960	14.110	13.133	85,400
2024-01-11	14.250	14.320	13.940	14.170	13.189	101,700
2024-01-10	14.080	14.400	14.080	14.320	13.328	90,600
2024-01-09	14.090	14.270	13.950	14.150	13.170	93,900
2024-01-08	14.160	14.250	13.990	14.110	13.133	137,800
2024-01-05	13.480	14.150	13.480	14.130	13.151	185,900
2024-01-04	13.650	13.700	13.250	13.540	12.602	179,200
2024-01-03	14.120	14.120	13.870	14.010	13.040	135,600
2024-01-02	14.440	14.490	14.120	14.180	13.198	73,500
2023-12-29	14.450	14.490	14.310	14.400	13.403	45,500
2023-12-28	14.450	14.640	14.400	14.400	13.403	51,300
2023-12-27	14.340	14.540	14.280	14.470	13.434	52,200
2023-12-22	14.660	14.700	14.320	14.410	13.379	74,900
2023-12-21	14.720	14.840	14.600	14.670	13.620	71,200
2023-12-20	14.620	14.730	14.460	14.610	13.564	208,200
2023-12-19	14.330	14.700	14.330	14.540	13.499	134,800
2023-12-18	14.200	14.330	13.960	14.310	13.286	118,400
2023-12-15	14.140	14.260	14.000	14.100	13.091	202,600
2023-12-14	14.100	14.400	14.020	14.270	13.249	236,000
2023-12-13	13.000	14.040	12.900	14.000	12.998	474,800
2023-12-12	12.650	12.750	12.540	12.660	11.754	38,800
2023-12-11	12.610	12.630	12.360	12.610	11.708	76,100
2023-12-08	12.250	12.650	12.250	12.590	11.689	161,500
2023-12-07	12.190	12.330	12.100	12.310	11.429	197,700
2023-12-06	12.020	12.310	12.020	12.140	11.271	58,100
2023-12-05	12.130	12.200	11.960	12.000	11.141	62,200

← NewerPage 12 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.