Bird Construction Inc. historical data
| 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 |
| 2021-10-20 | 10.400 | 10.510 | 10.310 | 10.420 | 8.725 | 115,100 |
| 2021-10-19 | 10.220 | 10.400 | 10.100 | 10.400 | 8.708 | 169,000 |
| 2021-10-18 | 10.110 | 10.250 | 10.090 | 10.180 | 8.524 | 110,300 |
| 2021-10-15 | 10.150 | 10.220 | 10.070 | 10.140 | 8.491 | 122,400 |
| 2021-10-14 | 9.980 | 10.050 | 9.940 | 10.030 | 8.398 | 63,000 |
← NewerPage 21 of 21 · 1,260 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.