Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	9.700	9.700	9.430	9.610	8.128	108,000
2022-01-07	9.690	9.700	9.530	9.700	8.204	59,400
2022-01-06	9.700	9.700	9.500	9.590	8.111	180,700
2022-01-05	9.830	9.870	9.570	9.680	8.187	84,600
2022-01-04	9.900	9.900	9.780	9.830	8.314	81,200
2021-12-31	9.890	9.890	9.730	9.820	8.305	29,400
2021-12-30	9.850	9.890	9.790	9.790	8.280	49,600
2021-12-29	9.770	9.900	9.750	9.830	8.286	67,400
2021-12-24	9.800	9.800	9.670	9.780	8.244	26,200
2021-12-23	9.600	9.780	9.580	9.760	8.227	78,300
2021-12-22	9.530	9.560	9.490	9.500	8.008	37,700
2021-12-21	9.500	9.630	9.500	9.550	8.050	82,600
2021-12-20	9.330	9.410	9.160	9.410	7.932	138,900
2021-12-17	9.380	9.490	9.310	9.470	7.982	120,200
2021-12-16	9.580	9.620	9.430	9.430	7.949	69,600
2021-12-15	9.440	9.550	9.310	9.530	8.033	84,600
2021-12-14	9.650	9.670	9.420	9.500	8.008	77,000
2021-12-13	9.920	9.920	9.600	9.740	8.210	130,600
2021-12-10	9.650	9.740	9.650	9.710	8.185	71,300
2021-12-09	9.650	9.770	9.650	9.680	8.159	58,200
2021-12-08	9.770	9.780	9.660	9.670	8.151	44,300
2021-12-07	9.680	9.840	9.680	9.730	8.201	79,600
2021-12-06	9.610	9.750	9.470	9.620	8.109	77,400
2021-12-03	9.800	9.800	9.470	9.540	8.041	113,900
2021-12-02	9.490	9.860	9.490	9.710	8.185	115,200
2021-12-01	9.590	9.670	9.460	9.490	7.999	167,000
2021-11-30	9.700	9.700	9.100	9.470	7.982	229,700
2021-11-29	9.980	9.980	9.640	9.760	8.227	151,900
2021-11-26	10.000	10.000	9.820	9.870	8.292	157,200
2021-11-25	10.130	10.200	10.040	10.090	8.476	30,100
2021-11-24	10.000	10.170	10.000	10.120	8.502	104,900
2021-11-23	10.320	10.320	10.060	10.180	8.552	150,900
2021-11-22	10.340	10.560	10.270	10.290	8.644	87,500
2021-11-19	10.420	10.500	10.280	10.310	8.661	105,000
2021-11-18	10.510	10.550	10.460	10.510	8.829	58,800
2021-11-17	10.500	10.630	10.500	10.500	8.821	76,400
2021-11-16	10.470	10.510	10.420	10.470	8.796	45,400
2021-11-15	10.620	10.640	10.360	10.500	8.821	89,000
2021-11-12	10.580	10.680	10.530	10.570	8.880	69,000
2021-11-11	10.650	10.680	10.410	10.580	8.888	111,300
2021-11-10	10.160	10.780	10.160	10.550	8.863	387,000
2021-11-09	10.200	10.290	10.060	10.160	8.535	85,400
2021-11-08	10.020	10.290	10.020	10.230	8.594	155,400
2021-11-05	10.190	10.260	9.990	10.020	8.418	185,400
2021-11-04	10.070	10.220	9.950	10.170	8.544	131,200
2021-11-03	10.050	10.140	10.000	10.010	8.409	92,500
2021-11-02	10.040	10.050	9.960	10.020	8.418	112,900
2021-11-01	10.140	10.150	9.990	10.080	8.468	81,700
2021-10-29	10.120	10.140	9.960	10.080	8.468	83,100
2021-10-28	10.030	10.140	9.880	10.140	8.518	146,900
2021-10-27	10.420	10.420	10.000	10.050	8.415	142,800
2021-10-26	10.370	10.500	10.330	10.410	8.717	88,500
2021-10-25	10.360	10.370	10.260	10.370	8.683	91,000
2021-10-22	10.380	10.400	10.290	10.320	8.641	99,000
2021-10-21	10.500	10.500	10.340	10.400	8.708	133,100

← NewerPage 21 of 21 · 1,255 trading days

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.