Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	10.790	10.870	10.730	10.800	9.926	68,200
2023-09-08	10.830	10.890	10.750	10.750	9.880	38,500
2023-09-07	10.680	10.890	10.570	10.800	9.926	72,500
2023-09-06	10.950	10.950	10.680	10.680	9.816	40,900
2023-09-05	10.730	11.000	10.730	10.910	10.027	52,700
2023-09-01	11.000	11.000	10.800	10.940	10.055	40,800
2023-08-31	10.900	11.080	10.900	10.930	10.046	119,000
2023-08-30	10.910	10.950	10.830	10.900	10.018	89,500
2023-08-29	10.820	10.920	10.810	10.880	9.966	84,800
2023-08-28	10.840	10.960	10.780	10.840	9.930	77,400
2023-08-25	10.610	10.870	10.610	10.860	9.948	139,200
2023-08-24	10.570	10.640	10.470	10.600	9.710	74,300
2023-08-23	10.410	10.550	10.340	10.540	9.655	59,500
2023-08-22	10.490	10.580	10.350	10.370	9.499	176,200
2023-08-21	10.390	10.490	10.300	10.400	9.527	139,100
2023-08-18	10.160	10.370	10.150	10.350	9.481	179,900
2023-08-17	10.270	10.330	10.030	10.250	9.389	124,200
2023-08-16	10.010	10.370	10.010	10.250	9.389	185,300
2023-08-15	9.890	10.250	9.870	9.970	9.133	253,600
2023-08-14	9.600	9.860	9.570	9.860	9.032	269,200
2023-08-11	9.390	9.630	9.390	9.580	8.776	203,400
2023-08-10	9.190	9.440	9.150	9.430	8.638	147,400
2023-08-09	8.850	8.990	8.820	8.960	8.208	25,500
2023-08-08	8.920	8.930	8.820	8.860	8.116	22,500
2023-08-04	8.990	8.990	8.900	8.940	8.189	19,700
2023-08-03	8.960	8.980	8.870	8.910	8.162	18,900
2023-08-02	8.980	8.990	8.880	8.930	8.180	29,300
2023-08-01	8.850	8.990	8.770	8.950	8.199	35,700
2023-07-31	9.200	9.240	8.820	8.870	8.125	45,100
2023-07-28	9.190	9.380	9.120	9.200	8.428	34,000
2023-07-27	9.030	9.310	9.030	9.160	8.358	121,700
2023-07-26	8.800	9.050	8.800	9.010	8.221	13,400
2023-07-25	8.810	9.080	8.810	9.000	8.212	57,900
2023-07-24	8.890	8.980	8.890	8.930	8.148	6,500
2023-07-21	8.950	8.960	8.920	8.920	8.139	136,600
2023-07-20	8.850	8.980	8.820	8.960	8.175	41,400
2023-07-19	8.720	8.890	8.720	8.850	8.075	24,000
2023-07-18	8.850	8.850	8.670	8.690	7.929	12,900
2023-07-17	8.690	8.900	8.620	8.670	7.911	85,100
2023-07-14	8.490	8.770	8.480	8.690	7.929	55,700
2023-07-13	8.480	8.560	8.470	8.500	7.756	26,200
2023-07-12	8.270	8.510	8.270	8.480	7.737	25,900
2023-07-11	8.220	8.330	8.140	8.330	7.601	19,100
2023-07-10	8.200	8.220	8.130	8.160	7.445	21,100
2023-07-07	8.170	8.320	8.170	8.210	7.491	12,500
2023-07-06	8.370	8.400	8.300	8.300	7.573	22,100
2023-07-05	8.460	8.490	8.390	8.450	7.710	14,600
2023-07-04	8.490	8.570	8.360	8.510	7.765	14,000
2023-06-30	8.330	8.480	8.330	8.440	7.701	13,800
2023-06-29	8.270	8.440	8.270	8.340	7.610	18,200
2023-06-28	8.190	8.440	8.190	8.410	7.641	34,900
2023-06-27	8.080	8.310	8.040	8.290	7.532	23,900
2023-06-26	8.110	8.180	8.010	8.010	7.277	28,300
2023-06-23	8.110	8.130	8.030	8.120	7.377	26,600
2023-06-22	8.260	8.270	8.110	8.210	7.459	28,000
2023-06-21	8.460	8.510	8.300	8.300	7.541	15,900
2023-06-20	8.420	8.550	8.340	8.540	7.759	60,700
2023-06-19	8.320	8.480	8.320	8.460	7.686	14,600
2023-06-16	8.400	8.520	8.320	8.320	7.559	28,500
2023-06-15	8.440	8.440	8.340	8.350	7.586	5,200

← NewerPage 14 of 21 · 1,259 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.