Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	30.590	30.680	29.760	30.480	30.086	177,300
2026-01-27	30.280	30.900	30.130	30.450	30.057	203,900
2026-01-26	29.650	30.290	29.480	30.250	29.859	205,200
2026-01-23	30.230	30.600	29.490	29.640	29.257	201,900
2026-01-22	29.660	30.350	29.560	30.240	29.849	256,500
2026-01-21	29.950	30.100	29.150	29.590	29.208	141,100
2026-01-20	29.980	30.040	29.530	29.940	29.553	129,000
2026-01-19	29.720	30.190	29.560	29.900	29.514	134,500
2026-01-16	29.690	29.930	28.730	29.900	29.514	519,600
2026-01-15	29.370	29.820	29.210	29.490	29.109	368,400
2026-01-14	30.470	30.530	29.190	29.300	28.922	324,400
2026-01-13	30.360	30.470	30.070	30.440	30.047	160,400
2026-01-12	29.870	30.400	29.870	30.340	29.948	176,500
2026-01-09	29.320	30.030	29.320	30.020	29.632	171,000
2026-01-08	29.840	29.890	28.950	29.690	29.307	118,700
2026-01-07	29.690	30.000	29.380	29.620	29.237	138,600
2026-01-06	29.260	29.900	28.780	29.740	29.356	156,200
2026-01-05	29.350	29.740	29.110	29.260	28.882	123,900
2026-01-02	28.760	29.290	28.690	29.240	28.862	101,300
2025-12-31	28.560	28.890	28.400	28.520	28.152	53,600
2025-12-30	28.890	29.240	28.550	28.570	28.132	87,200
2025-12-29	29.000	29.320	28.950	29.110	28.664	51,400
2025-12-24	29.300	29.310	28.900	29.250	28.802	27,400
2025-12-23	29.000	29.200	28.830	29.140	28.693	72,400
2025-12-22	29.180	29.900	28.890	29.040	28.595	98,100
2025-12-19	28.950	29.130	28.740	29.130	28.683	108,300
2025-12-18	29.450	29.700	28.420	28.750	28.309	132,300
2025-12-17	28.410	30.400	28.410	29.380	28.930	617,400
2025-12-16	28.140	28.360	27.960	28.190	27.758	279,200
2025-12-15	28.150	28.290	27.570	28.080	27.649	137,500
2025-12-12	28.760	29.050	28.030	28.120	27.689	114,700
2025-12-11	28.560	29.100	28.430	28.710	28.270	193,900
2025-12-10	28.030	28.820	28.030	28.580	28.142	153,700
2025-12-09	27.540	28.500	27.540	28.220	27.787	126,900
2025-12-08	27.250	27.630	27.080	27.610	27.187	107,000
2025-12-05	27.350	27.620	27.010	27.200	26.783	84,400
2025-12-04	26.500	27.420	26.500	27.330	26.911	166,200
2025-12-03	26.660	26.720	26.310	26.500	26.094	99,100
2025-12-02	26.550	26.680	26.240	26.400	25.995	80,000
2025-12-01	26.180	26.980	25.920	26.500	26.094	164,400
2025-11-28	26.550	26.550	26.220	26.480	26.074	101,300
2025-11-27	26.570	26.670	26.360	26.440	25.966	67,300
2025-11-26	26.200	26.660	26.050	26.530	26.054	153,000
2025-11-25	25.730	26.100	25.410	26.050	25.583	232,300
2025-11-24	25.120	25.550	24.840	25.270	24.817	454,000
2025-11-21	25.470	25.470	24.920	25.040	24.591	142,600
2025-11-20	26.190	26.600	25.170	25.270	24.817	229,300
2025-11-19	25.310	26.020	25.120	25.980	25.514	181,800
2025-11-18	24.810	25.190	24.390	25.080	24.630	493,600
2025-11-17	25.630	25.650	24.760	24.930	24.483	250,600
2025-11-14	25.290	26.000	25.290	25.590	25.131	243,400
2025-11-13	25.560	26.350	23.560	25.530	25.072	890,500
2025-11-12	27.460	27.850	27.400	27.730	27.233	86,400
2025-11-11	27.750	27.840	27.230	27.410	26.919	118,300
2025-11-10	29.500	29.500	27.430	27.450	26.958	301,200
2025-11-07	28.350	29.440	27.580	28.860	28.343	339,800
2025-11-06	30.050	30.120	28.330	28.350	27.842	233,700
2025-11-05	29.100	30.880	29.100	30.280	29.737	213,100
2025-11-04	29.740	29.740	29.020	29.210	28.686	228,900
2025-11-03	30.250	30.260	29.430	29.890	29.354	124,700

← NewerPage 4 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.