Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.150	6.170	6.000	6.020	5.258	80,300
2022-09-23	6.230	6.230	6.020	6.110	5.337	122,400
2022-09-22	6.380	6.380	6.210	6.240	5.450	64,500
2022-09-21	6.430	6.430	6.300	6.340	5.538	67,000
2022-09-20	6.400	6.410	6.310	6.410	5.599	60,900
2022-09-19	6.270	6.490	6.270	6.470	5.651	86,200
2022-09-16	6.390	6.410	6.290	6.300	5.503	181,300
2022-09-15	6.400	6.490	6.330	6.350	5.546	57,900
2022-09-14	6.700	6.700	6.390	6.460	5.642	96,700
2022-09-13	6.750	6.750	6.650	6.670	5.826	63,300
2022-09-12	6.760	6.760	6.620	6.710	5.861	65,700
2022-09-09	6.430	6.660	6.380	6.650	5.808	83,800
2022-09-08	6.370	6.490	6.300	6.380	5.573	168,100
2022-09-07	6.350	6.400	6.300	6.400	5.590	104,600
2022-09-06	6.500	6.500	6.320	6.360	5.555	59,000
2022-09-02	6.400	6.480	6.360	6.410	5.599	70,500
2022-09-01	6.600	6.600	6.280	6.360	5.555	162,000
2022-08-31	6.600	6.700	6.580	6.630	5.791	78,300
2022-08-30	6.740	6.770	6.630	6.660	5.817	71,800
2022-08-29	6.830	6.870	6.730	6.830	5.937	79,800
2022-08-26	7.080	7.080	6.850	6.860	5.963	90,200
2022-08-25	7.000	7.100	6.980	7.100	6.172	55,400
2022-08-24	6.980	7.080	6.970	7.000	6.085	30,600
2022-08-23	6.930	7.000	6.910	6.980	6.067	34,600
2022-08-22	7.020	7.020	6.860	6.920	6.015	93,800
2022-08-19	7.030	7.060	7.000	7.040	6.119	79,300
2022-08-18	7.070	7.110	7.000	7.100	6.172	51,400
2022-08-17	7.110	7.110	7.000	7.020	6.102	78,600
2022-08-16	7.180	7.200	7.100	7.100	6.172	40,500
2022-08-15	7.000	7.170	7.000	7.130	6.198	81,700
2022-08-12	7.060	7.090	7.000	7.040	6.119	74,900
2022-08-11	7.050	7.140	7.000	7.050	6.128	51,600
2022-08-10	7.030	7.170	6.970	7.100	6.172	165,100
2022-08-09	7.070	7.070	6.920	6.920	6.015	80,200
2022-08-08	7.000	7.050	6.950	7.050	6.128	113,300
2022-08-05	7.090	7.090	7.010	7.030	6.111	44,700
2022-08-04	6.990	7.060	6.990	7.020	6.102	75,400
2022-08-03	7.110	7.130	6.990	6.990	6.076	122,200
2022-08-02	7.210	7.210	6.940	7.090	6.163	135,200
2022-07-29	7.210	7.410	7.090	7.280	6.328	100,500
2022-07-28	7.140	7.220	6.990	7.190	6.250	89,900
2022-07-27	7.050	7.150	7.050	7.120	6.160	45,300
2022-07-26	7.160	7.160	7.010	7.030	6.082	76,400
2022-07-25	7.300	7.300	7.100	7.150	6.186	60,300
2022-07-22	7.300	7.380	7.200	7.220	6.247	45,900
2022-07-21	7.180	7.350	7.000	7.290	6.307	144,400
2022-07-20	7.230	7.250	7.050	7.100	6.143	154,200
2022-07-19	7.050	7.270	6.960	7.240	6.264	202,500
2022-07-18	7.040	7.060	6.900	6.950	6.013	147,400
2022-07-15	7.060	7.060	6.900	6.950	6.013	81,000
2022-07-14	7.000	7.110	6.850	6.880	5.953	161,600
2022-07-13	7.340	7.390	7.010	7.040	6.091	85,900
2022-07-12	7.490	7.560	7.360	7.450	6.446	156,100
2022-07-11	7.540	7.580	7.270	7.430	6.428	186,600
2022-07-08	7.380	7.530	7.380	7.530	6.515	29,200
2022-07-07	7.310	7.480	7.300	7.450	6.446	87,000
2022-07-06	7.280	7.400	7.150	7.330	6.342	51,000
2022-07-05	7.450	7.470	7.050	7.170	6.203	77,200
2022-07-04	7.560	7.600	7.410	7.580	6.558	15,500
2022-06-30	7.510	7.520	7.390	7.470	6.463	30,700

← NewerPage 18 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.