Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.070	9.070	8.930	8.970	7.668	131,800
2022-04-04	9.040	9.090	8.960	9.090	7.770	51,300
2022-04-01	9.160	9.160	8.960	9.010	7.702	174,000
2022-03-31	9.130	9.180	9.100	9.130	7.804	95,600
2022-03-30	9.380	9.380	9.150	9.160	7.830	126,400
2022-03-29	9.190	9.360	9.160	9.350	7.964	134,600
2022-03-28	9.200	9.240	9.120	9.120	7.768	56,500
2022-03-25	9.270	9.320	9.160	9.210	7.845	120,200
2022-03-24	9.360	9.360	9.220	9.260	7.888	61,700
2022-03-23	9.370	9.480	9.260	9.290	7.913	422,900
2022-03-22	9.280	9.420	9.270	9.350	7.964	183,500
2022-03-21	9.290	9.440	9.240	9.250	7.879	100,400
2022-03-18	9.150	9.370	9.150	9.280	7.905	150,200
2022-03-17	9.200	9.230	9.080	9.130	7.777	82,800
2022-03-16	8.880	9.240	8.850	9.180	7.819	121,200
2022-03-15	8.820	8.900	8.810	8.850	7.538	92,000
2022-03-14	9.040	9.050	8.860	8.900	7.581	130,000
2022-03-11	9.460	9.480	8.990	9.030	7.692	160,500
2022-03-10	9.020	9.410	8.890	9.360	7.973	181,400
2022-03-09	8.990	9.130	8.730	9.010	7.675	467,900
2022-03-08	9.100	9.180	9.000	9.000	7.666	181,300
2022-03-07	9.360	9.390	9.120	9.150	7.794	87,800
2022-03-04	9.400	9.490	9.300	9.360	7.973	64,500
2022-03-03	9.640	9.660	9.500	9.520	8.109	54,800
2022-03-02	9.580	9.740	9.580	9.670	8.237	151,500
2022-03-01	9.610	9.630	9.440	9.600	8.177	67,800
2022-02-28	9.280	9.510	9.210	9.500	8.092	67,700
2022-02-25	9.270	9.360	9.120	9.290	7.913	49,600
2022-02-24	9.160	9.270	8.920	9.270	7.868	177,500
2022-02-23	9.360	9.400	9.160	9.180	7.792	66,100
2022-02-22	9.450	9.500	9.170	9.340	7.927	151,500
2022-02-18	9.460	9.460	9.250	9.450	8.021	137,400
2022-02-17	9.590	9.590	9.410	9.450	8.021	141,300
2022-02-16	9.540	9.630	9.530	9.550	8.106	68,700
2022-02-15	9.740	9.740	9.550	9.590	8.140	111,200
2022-02-14	9.690	9.750	9.570	9.600	8.148	98,900
2022-02-11	9.720	9.750	9.600	9.690	8.224	101,200
2022-02-10	9.900	9.900	9.670	9.700	8.233	131,100
2022-02-09	9.790	9.870	9.770	9.810	8.326	76,700
2022-02-08	9.650	9.790	9.600	9.710	8.241	81,900
2022-02-07	9.710	9.710	9.590	9.630	8.174	50,400
2022-02-04	9.650	9.650	9.540	9.640	8.182	61,500
2022-02-03	9.610	9.630	9.530	9.610	8.157	52,500
2022-02-02	9.760	9.790	9.610	9.610	8.157	72,300
2022-02-01	9.670	9.790	9.590	9.790	8.309	89,200
2022-01-31	9.460	9.620	9.450	9.620	8.165	124,500
2022-01-28	9.290	9.470	9.230	9.450	8.021	72,800
2022-01-27	9.380	9.500	9.280	9.300	7.865	116,900
2022-01-26	9.510	9.510	9.270	9.380	7.933	62,700
2022-01-25	9.410	9.420	9.070	9.400	7.950	102,900
2022-01-24	9.210	9.320	8.900	9.320	7.882	237,100
2022-01-21	9.530	9.560	9.280	9.300	7.865	171,200
2022-01-20	9.610	9.690	9.570	9.650	8.161	102,600
2022-01-19	9.800	9.830	9.650	9.650	8.161	66,300
2022-01-18	9.790	9.790	9.610	9.750	8.246	89,100
2022-01-17	9.700	9.790	9.660	9.740	8.238	57,800
2022-01-14	9.640	9.660	9.540	9.650	8.161	58,300
2022-01-13	9.690	9.700	9.570	9.670	8.178	64,700
2022-01-12	9.790	9.820	9.570	9.650	8.161	110,200
2022-01-11	9.560	9.760	9.560	9.700	8.204	73,500

← NewerPage 20 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.