Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	75.890	77.940	75.160	77.080	76.848	259,100
2026-07-20	77.020	77.130	74.620	75.090	74.864	175,300
2026-07-17	75.500	77.510	74.570	76.550	76.319	274,800
2026-07-16	77.000	78.640	75.470	76.180	75.951	329,700
2026-07-15	69.370	77.850	69.370	77.180	76.948	679,200
2026-07-14	68.350	70.480	67.600	68.080	67.875	270,500
2026-07-13	67.430	69.280	66.950	68.290	68.084	214,900
2026-07-10	67.150	68.090	66.010	67.640	67.436	91,700
2026-07-09	67.460	68.740	67.000	67.390	67.187	256,100
2026-07-08	65.940	67.480	64.940	67.120	66.918	173,200
2026-07-07	64.810	67.100	63.240	66.750	66.549	501,200
2026-07-06	64.240	65.860	64.070	64.850	64.655	207,100
2026-07-03	62.730	64.650	61.980	64.510	64.316	114,600
2026-07-02	64.660	64.970	60.810	62.550	62.362	296,100
2026-06-30	63.170	64.900	63.010	64.730	64.535	167,800
2026-06-29	62.390	64.090	61.420	63.370	63.109	211,000
2026-06-26	61.600	62.660	60.200	62.470	62.213	201,000
2026-06-25	62.000	63.590	61.860	61.860	61.606	211,500
2026-06-24	61.790	62.980	60.400	61.780	61.526	225,000
2026-06-23	61.760	61.910	60.420	60.910	60.659	247,700
2026-06-22	62.100	63.240	61.570	62.370	62.113	191,400
2026-06-19	61.320	62.950	60.760	62.440	62.183	500,300
2026-06-18	60.000	61.680	60.000	61.180	60.928	202,200
2026-06-17	61.500	61.900	59.050	59.870	59.624	163,100
2026-06-16	60.930	61.770	60.200	61.030	60.779	128,900
2026-06-15	58.560	60.990	58.220	60.950	60.699	231,300
2026-06-12	59.760	59.900	57.650	58.080	57.841	172,000
2026-06-11	58.590	59.880	58.350	59.580	59.335	145,200
2026-06-10	59.000	60.520	58.250	58.520	58.279	216,200
2026-06-09	59.980	60.690	57.650	59.250	59.006	244,300
2026-06-08	60.400	60.930	59.400	59.980	59.733	251,900
2026-06-05	61.840	63.980	59.590	60.400	60.152	301,600
2026-06-04	62.690	65.010	62.420	64.160	63.896	391,400
2026-06-03	61.140	62.690	60.000	62.690	62.432	254,300
2026-06-02	56.500	62.000	56.180	61.550	61.297	453,300
2026-06-01	57.790	58.100	55.980	57.210	56.975	191,200
2026-05-29	58.350	59.750	56.460	57.790	57.552	455,400
2026-05-28	57.930	58.500	56.600	58.350	58.040	158,700
2026-05-27	60.520	60.920	57.840	58.050	57.742	174,900
2026-05-26	59.350	60.230	58.740	60.190	59.871	275,100
2026-05-25	58.870	60.000	58.700	58.800	58.488	134,700
2026-05-22	57.690	59.300	57.470	58.620	58.309	189,000
2026-05-21	57.180	58.380	55.450	57.800	57.493	296,600
2026-05-20	60.000	60.020	56.790	57.600	57.294	405,000
2026-05-19	57.780	61.100	57.300	58.680	58.369	643,200
2026-05-15	52.000	58.360	51.750	58.350	58.040	621,900
2026-05-14	46.320	54.150	45.780	51.090	50.819	718,400
2026-05-13	51.430	51.480	48.140	49.850	49.585	450,200
2026-05-12	52.230	52.350	50.550	50.650	50.381	256,600
2026-05-11	53.510	53.510	51.600	52.470	52.192	214,300
2026-05-08	53.850	54.500	52.700	53.500	53.216	300,900
2026-05-07	56.230	56.250	53.320	53.430	53.146	336,400
2026-05-06	55.280	56.120	55.000	55.900	55.603	220,100
2026-05-05	54.850	56.280	54.160	55.100	54.808	333,500
2026-05-04	51.590	54.570	51.480	54.530	54.241	319,100
2026-05-01	50.120	51.740	49.890	51.630	51.356	361,300
2026-04-30	49.250	50.360	48.200	50.090	49.824	303,200
2026-04-29	48.730	50.350	48.620	49.300	48.969	277,000
2026-04-28	48.640	49.230	48.050	49.050	48.720	223,900
2026-04-27	47.770	49.710	47.250	48.160	47.836	266,600

← NewerPage 2 of 5 · 250 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.