Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.450	8.190	7.360	7.900	7.008	316,900
2022-12-19	7.280	7.390	7.280	7.320	6.493	110,400
2022-12-16	7.240	7.330	7.100	7.280	6.458	94,800
2022-12-15	7.130	7.240	7.070	7.200	6.387	108,300
2022-12-14	7.160	7.210	7.130	7.130	6.325	75,300
2022-12-13	7.210	7.290	7.100	7.190	6.378	28,100
2022-12-12	7.100	7.180	7.010	7.140	6.334	45,200
2022-12-09	7.120	7.160	7.050	7.090	6.289	15,900
2022-12-08	7.230	7.280	7.140	7.140	6.334	52,500
2022-12-07	7.210	7.340	7.110	7.220	6.405	67,000
2022-12-06	7.120	7.200	7.100	7.180	6.369	47,700
2022-12-05	7.410	7.440	7.220	7.240	6.422	78,600
2022-12-02	7.320	7.410	7.240	7.370	6.538	21,500
2022-12-01	7.430	7.450	7.300	7.330	6.502	91,300
2022-11-30	7.230	7.430	7.160	7.420	6.582	67,400
2022-11-29	7.190	7.230	7.040	7.210	6.396	58,400
2022-11-28	7.370	7.370	7.060	7.180	6.340	81,700
2022-11-25	7.340	7.420	7.330	7.380	6.516	30,600
2022-11-24	7.340	7.360	7.230	7.360	6.499	42,500
2022-11-23	7.150	7.340	7.100	7.340	6.481	44,600
2022-11-22	7.190	7.230	7.120	7.200	6.357	33,600
2022-11-21	7.010	7.200	6.950	7.150	6.313	88,200
2022-11-18	7.010	7.050	6.920	7.020	6.199	51,000
2022-11-17	6.940	7.000	6.890	6.970	6.154	28,300
2022-11-16	6.800	7.040	6.780	7.010	6.190	86,800
2022-11-15	7.000	7.040	6.720	6.800	6.004	148,300
2022-11-14	7.220	7.300	6.940	6.940	6.128	117,200
2022-11-11	7.050	7.250	6.960	7.180	6.340	151,000
2022-11-10	6.880	7.000	6.830	6.950	6.137	168,900
2022-11-09	6.500	6.940	6.500	6.690	5.907	314,100
2022-11-08	6.140	6.220	6.040	6.200	5.474	160,400
2022-11-07	6.070	6.150	6.070	6.110	5.395	73,600
2022-11-04	6.270	6.270	6.020	6.090	5.377	59,200
2022-11-03	6.050	6.140	6.040	6.120	5.404	79,500
2022-11-02	6.070	6.160	6.060	6.080	5.369	79,800
2022-11-01	6.210	6.210	6.010	6.050	5.342	27,000
2022-10-31	6.230	6.230	6.060	6.140	5.422	24,600
2022-10-28	6.220	6.250	6.130	6.170	5.448	44,600
2022-10-27	6.210	6.270	6.170	6.220	5.463	46,600
2022-10-26	6.100	6.290	6.050	6.220	5.463	48,400
2022-10-25	6.090	6.110	5.980	6.100	5.358	39,300
2022-10-24	6.040	6.250	6.020	6.060	5.322	74,000
2022-10-21	5.970	6.050	5.810	6.040	5.305	52,600
2022-10-20	5.990	6.000	5.820	5.960	5.235	75,300
2022-10-19	5.960	6.000	5.910	5.920	5.200	17,300
2022-10-18	5.950	6.080	5.950	6.000	5.270	59,300
2022-10-17	5.810	5.950	5.810	5.830	5.120	52,200
2022-10-14	5.840	6.040	5.750	5.790	5.085	50,000
2022-10-13	5.860	5.980	5.740	5.890	5.173	84,600
2022-10-12	5.840	5.890	5.810	5.870	5.156	37,300
2022-10-11	6.070	6.150	5.850	5.850	5.138	56,300
2022-10-07	6.080	6.080	5.930	5.970	5.243	55,500
2022-10-06	6.110	6.150	6.040	6.070	5.331	44,100
2022-10-05	6.280	6.280	5.990	6.150	5.402	46,000
2022-10-04	6.190	6.340	6.190	6.290	5.524	34,400
2022-10-03	5.930	6.170	5.930	6.130	5.384	57,500
2022-09-30	6.000	6.070	5.960	5.960	5.235	41,200
2022-09-29	6.070	6.150	5.960	6.000	5.270	63,400
2022-09-28	6.210	6.230	5.900	6.220	5.463	64,500
2022-09-27	6.070	6.110	5.920	5.980	5.223	74,700

← NewerPage 17 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.