Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	46.610	47.420	46.390	47.220	46.903	121,300
2026-04-23	46.600	47.720	46.000	46.600	46.287	286,300
2026-04-22	46.520	47.100	45.850	46.050	45.741	169,800
2026-04-21	45.240	46.430	45.240	45.750	45.443	227,100
2026-04-20	43.910	45.360	43.750	45.300	44.996	188,400
2026-04-17	44.530	45.260	43.230	44.000	43.704	596,100
2026-04-16	45.000	45.500	44.330	44.470	44.171	183,600
2026-04-15	48.000	48.060	44.940	45.090	44.787	456,800
2026-04-14	47.760	48.520	47.500	48.120	47.797	358,200
2026-04-13	47.020	47.780	46.360	47.560	47.240	366,500
2026-04-10	45.880	47.400	45.140	47.280	46.962	346,700
2026-04-09	43.650	46.050	43.650	45.760	45.453	415,900
2026-04-08	42.400	43.770	42.400	43.660	43.367	440,400
2026-04-07	41.980	42.190	40.980	41.550	41.271	573,300
2026-04-06	41.120	42.180	41.120	41.650	41.370	147,500
2026-04-02	40.260	41.780	40.200	41.220	40.943	280,300
2026-04-01	39.970	41.290	39.970	40.850	40.576	242,900
2026-03-31	39.350	39.940	38.980	39.840	39.572	216,100
2026-03-30	39.620	40.000	38.490	39.150	38.817	457,100
2026-03-27	38.750	39.570	38.490	39.440	39.105	437,500
2026-03-26	38.060	39.860	38.000	38.970	38.639	451,100
2026-03-25	36.250	38.040	36.240	37.940	37.618	345,900
2026-03-24	35.390	36.310	35.230	36.070	35.764	166,300
2026-03-23	35.350	36.210	35.160	35.620	35.317	235,400
2026-03-20	34.790	35.320	34.500	35.140	34.841	242,000
2026-03-19	35.180	35.900	34.500	34.810	34.514	232,700
2026-03-18	36.180	36.250	35.100	35.700	35.397	196,500
2026-03-17	35.770	36.640	35.500	36.230	35.922	338,700
2026-03-16	35.000	35.730	34.800	35.560	35.258	261,000
2026-03-13	33.340	34.750	33.170	34.080	33.790	466,900
2026-03-12	30.360	34.150	30.060	32.840	32.561	1,012,500
2026-03-11	31.820	32.330	31.570	32.140	31.867	150,000
2026-03-10	31.400	32.370	31.280	31.930	31.659	255,500
2026-03-09	31.040	31.500	30.240	31.480	31.213	176,400
2026-03-06	31.530	31.920	30.920	31.660	31.391	159,400
2026-03-05	32.070	32.190	31.490	31.790	31.520	145,600
2026-03-04	32.440	32.610	32.170	32.230	31.956	149,200
2026-03-03	32.370	32.580	31.700	32.440	32.164	193,200
2026-03-02	31.680	33.170	31.470	33.080	32.799	283,400
2026-02-27	31.890	32.000	31.600	31.820	31.550	247,700
2026-02-26	32.080	32.270	31.610	32.120	31.778	212,900
2026-02-25	31.580	32.250	31.310	32.090	31.748	181,100
2026-02-24	31.470	31.600	31.240	31.490	31.154	184,700
2026-02-23	32.480	32.500	31.200	31.350	31.016	467,600
2026-02-20	31.250	32.590	31.240	32.250	31.906	425,100
2026-02-19	31.140	31.480	31.060	31.320	30.986	195,700
2026-02-18	30.810	31.330	30.800	31.270	30.937	166,400
2026-02-17	30.200	30.910	30.110	30.730	30.403	147,500
2026-02-13	29.860	30.430	29.350	30.320	29.997	192,700
2026-02-12	31.460	31.520	29.500	29.840	29.522	247,800
2026-02-11	31.500	31.830	31.000	31.180	30.848	132,700
2026-02-10	31.880	31.960	31.310	31.500	31.164	208,200
2026-02-09	31.420	31.950	30.970	31.790	31.451	260,500
2026-02-06	30.300	31.420	30.210	31.420	31.085	240,500
2026-02-05	30.820	30.820	29.830	30.060	29.740	148,800
2026-02-04	31.450	31.600	30.400	30.880	30.551	177,600
2026-02-03	30.670	31.500	30.570	31.380	31.046	255,200
2026-02-02	30.020	30.870	30.000	30.670	30.343	187,300
2026-01-30	30.290	30.480	29.570	30.160	29.839	158,500
2026-01-29	30.500	31.200	30.020	30.660	30.264	341,500

← NewerPage 3 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.