Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.010	12.180	11.860	12.170	11.299	84,600
2023-12-01	11.900	12.180	11.900	12.180	11.308	99,200
2023-11-30	11.940	11.940	11.770	11.900	11.048	39,700
2023-11-29	11.740	11.880	11.690	11.800	10.956	46,600
2023-11-28	11.830	11.880	11.640	11.730	10.857	56,100
2023-11-27	11.830	11.930	11.760	11.850	10.968	29,200
2023-11-24	11.890	11.890	11.750	11.850	10.968	40,000
2023-11-23	11.920	12.020	11.880	11.910	11.024	18,100
2023-11-22	12.160	12.160	11.790	11.790	10.913	77,900
2023-11-21	12.110	12.160	12.000	12.020	11.126	66,800
2023-11-20	12.100	12.200	11.990	12.200	11.292	83,000
2023-11-17	12.080	12.100	11.990	12.030	11.135	45,000
2023-11-16	12.210	12.250	11.990	12.070	11.172	122,900
2023-11-15	11.980	12.250	11.980	12.250	11.338	188,800
2023-11-14	11.660	12.000	11.650	12.000	11.107	159,500
2023-11-13	11.740	11.740	11.550	11.600	10.737	71,800
2023-11-10	11.500	11.880	11.430	11.750	10.876	159,400
2023-11-09	11.860	12.060	11.410	11.450	10.598	130,000
2023-11-08	11.710	11.900	11.520	11.900	11.014	311,100
2023-11-07	11.160	11.230	11.000	11.140	10.311	38,200
2023-11-06	11.310	11.400	11.150	11.220	10.385	73,600
2023-11-03	11.200	11.320	11.160	11.210	10.376	113,700
2023-11-02	10.820	11.190	10.720	11.170	10.339	115,200
2023-11-01	10.650	10.840	10.640	10.820	10.015	86,900
2023-10-31	10.650	10.680	10.380	10.660	9.867	35,700
2023-10-30	10.420	10.620	10.290	10.550	9.765	84,300
2023-10-27	10.360	10.370	10.170	10.200	9.408	13,800
2023-10-26	10.220	10.460	10.220	10.390	9.583	31,700
2023-10-25	10.310	10.600	10.210	10.280	9.481	36,400
2023-10-24	10.210	10.620	10.210	10.420	9.611	161,400
2023-10-23	10.200	10.440	10.060	10.350	9.546	57,400
2023-10-20	10.280	10.460	10.230	10.230	9.435	34,500
2023-10-19	10.360	10.500	10.360	10.360	9.555	33,400
2023-10-18	10.520	10.530	10.440	10.500	9.684	35,800
2023-10-17	10.400	10.550	10.290	10.470	9.657	36,100
2023-10-16	10.250	10.580	10.200	10.470	9.657	85,800
2023-10-13	10.470	10.870	10.300	10.490	9.675	55,500
2023-10-12	10.920	10.920	10.540	10.550	9.730	27,800
2023-10-11	10.700	10.940	10.700	10.780	9.943	52,400
2023-10-10	10.100	10.710	10.100	10.700	9.869	96,700
2023-10-06	10.020	10.400	10.020	10.350	9.546	29,800
2023-10-05	10.060	10.290	10.060	10.210	9.417	19,600
2023-10-04	10.060	10.260	10.060	10.260	9.463	48,200
2023-10-03	10.060	10.150	9.950	10.140	9.352	64,800
2023-10-02	10.230	10.240	10.090	10.170	9.380	48,400
2023-09-29	10.230	10.380	10.230	10.290	9.491	35,600
2023-09-28	10.150	10.380	10.130	10.330	9.528	37,200
2023-09-27	10.250	10.340	10.230	10.250	9.421	29,700
2023-09-26	10.280	10.330	10.210	10.210	9.384	67,300
2023-09-25	10.550	10.610	10.400	10.400	9.558	39,000
2023-09-22	10.560	10.560	10.400	10.520	9.669	62,100
2023-09-21	10.660	10.710	10.410	10.450	9.604	34,600
2023-09-20	10.700	10.870	10.650	10.790	9.917	59,700
2023-09-19	10.990	11.100	10.730	10.740	9.871	76,700
2023-09-18	10.900	11.000	10.840	10.990	10.101	96,600
2023-09-15	10.750	10.920	10.740	10.860	9.981	198,600
2023-09-14	10.690	10.830	10.650	10.810	9.935	41,500
2023-09-13	10.800	10.850	10.640	10.710	9.843	45,000
2023-09-12	10.800	10.850	10.740	10.780	9.908	64,100
2023-09-11	10.790	10.870	10.730	10.800	9.926	68,200

← NewerPage 13 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.