Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.300	30.300	29.620	30.120	29.580	161,900
2025-10-30	30.780	31.110	30.000	30.210	29.600	146,100
2025-10-29	30.430	30.910	30.420	30.800	30.178	140,500
2025-10-28	31.200	31.200	30.430	30.570	29.952	169,400
2025-10-27	30.790	31.590	30.570	31.200	30.570	374,400
2025-10-24	30.330	31.000	30.220	30.560	29.942	164,400
2025-10-23	30.000	30.350	29.960	30.050	29.443	96,000
2025-10-22	29.630	30.000	29.090	29.920	29.315	111,200
2025-10-21	29.610	29.790	29.330	29.620	29.021	80,300
2025-10-20	29.440	29.700	29.340	29.580	28.982	75,700
2025-10-17	29.520	29.550	28.950	29.250	28.659	164,000
2025-10-16	30.120	30.120	29.570	29.750	29.149	114,900
2025-10-15	30.650	30.650	29.590	30.000	29.394	166,900
2025-10-14	29.900	30.430	29.900	30.200	29.590	174,700
2025-10-10	30.700	30.700	29.810	30.280	29.668	234,200
2025-10-09	30.780	30.900	30.230	30.490	29.874	210,800
2025-10-08	30.690	30.810	30.580	30.740	30.119	136,400
2025-10-07	31.400	31.760	30.350	30.670	30.050	210,800
2025-10-06	30.420	31.350	30.360	31.220	30.589	304,600
2025-10-03	30.190	30.390	29.890	30.300	29.688	174,300
2025-10-02	30.020	30.360	29.900	30.250	29.639	179,400
2025-10-01	29.870	30.460	29.870	30.140	29.531	277,000
2025-09-30	29.700	30.200	29.490	30.180	29.570	181,600
2025-09-29	29.250	29.600	29.250	29.520	28.924	175,900
2025-09-26	29.380	29.400	28.900	29.260	28.600	254,200
2025-09-25	28.600	29.340	28.600	29.270	28.610	229,400
2025-09-24	28.710	28.970	28.250	28.850	28.199	212,500
2025-09-23	28.660	29.200	28.360	28.650	28.004	357,900
2025-09-22	28.340	28.760	28.300	28.730	28.082	165,500
2025-09-19	28.240	28.550	28.050	28.440	27.799	356,900
2025-09-18	28.040	28.510	28.040	28.220	27.584	167,900
2025-09-17	28.160	28.490	27.850	27.920	27.290	116,800
2025-09-16	28.750	28.880	28.050	28.150	27.515	159,700
2025-09-15	28.420	28.840	27.940	28.760	28.111	285,100
2025-09-12	28.290	28.290	27.610	27.910	27.281	225,700
2025-09-11	26.260	28.330	26.260	28.290	27.652	453,200
2025-09-10	26.000	26.550	25.890	26.470	25.873	205,500
2025-09-09	25.990	26.190	25.680	25.850	25.267	222,600
2025-09-08	26.280	26.390	25.760	26.190	25.599	305,300
2025-09-05	26.130	26.470	25.610	26.240	25.648	388,000
2025-09-04	24.160	26.130	24.150	26.010	25.423	1,367,200
2025-09-03	23.440	23.490	22.750	22.980	22.462	447,000
2025-09-02	22.600	23.270	22.400	23.180	22.657	329,100
2025-08-29	22.860	22.910	22.550	22.610	22.100	323,000
2025-08-28	22.990	23.240	22.780	23.000	22.413	272,100
2025-08-27	22.850	23.170	22.630	22.890	22.306	290,100
2025-08-26	23.050	23.100	22.520	22.790	22.208	551,400
2025-08-25	23.760	23.760	23.050	23.100	22.510	291,200
2025-08-22	23.680	24.360	23.620	23.760	23.154	246,300
2025-08-21	23.490	23.570	23.060	23.530	22.929	437,800
2025-08-20	23.350	23.800	22.810	23.450	22.851	380,800
2025-08-19	23.890	24.290	23.100	23.310	22.715	694,300
2025-08-18	24.510	24.620	23.600	23.850	23.241	538,200
2025-08-15	26.000	26.000	23.850	24.510	23.884	949,600
2025-08-14	27.950	27.950	25.300	25.440	24.791	1,220,700
2025-08-13	30.470	30.470	29.570	30.080	29.312	181,500
2025-08-12	29.820	30.550	29.800	30.320	29.546	126,100
2025-08-11	28.970	29.990	28.970	29.810	29.049	98,600
2025-08-08	29.030	29.470	28.860	29.040	28.299	92,900
2025-08-07	29.190	29.190	28.520	28.730	27.997	92,700

← NewerPage 5 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.