Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	28.500	29.070	28.500	28.990	28.250	106,500
2025-08-05	28.520	28.660	27.950	28.630	27.899	102,700
2025-08-01	28.650	29.010	28.040	28.110	27.392	126,300
2025-07-31	28.880	29.100	28.740	28.850	28.114	89,200
2025-07-30	28.620	29.180	28.440	28.880	28.075	167,200
2025-07-29	28.570	28.690	28.130	28.600	27.802	167,800
2025-07-28	29.120	29.120	28.510	28.650	27.851	133,500
2025-07-25	28.800	28.930	28.460	28.750	27.948	103,200
2025-07-24	28.990	29.020	28.420	28.720	27.919	179,300
2025-07-23	29.160	29.590	28.850	28.900	28.094	131,700
2025-07-22	29.510	29.780	28.320	29.210	28.395	195,100
2025-07-21	29.800	30.130	29.490	29.700	28.872	157,800
2025-07-18	30.250	30.250	29.450	29.520	28.697	137,100
2025-07-17	30.150	30.380	29.870	29.960	29.124	82,000
2025-07-16	29.820	30.340	29.640	30.300	29.455	68,000
2025-07-15	29.980	29.980	29.660	29.800	28.969	51,300
2025-07-14	29.510	29.980	29.510	29.870	29.037	109,700
2025-07-11	29.700	29.870	29.490	29.650	28.823	79,300
2025-07-10	29.790	30.170	29.680	29.700	28.872	150,800
2025-07-09	29.480	29.750	29.260	29.670	28.843	87,600
2025-07-08	29.210	29.420	28.990	29.340	28.522	59,400
2025-07-07	29.340	29.660	28.940	28.970	28.162	90,100
2025-07-04	28.710	29.460	28.710	29.340	28.522	47,700
2025-07-03	28.840	29.150	28.660	29.030	28.220	66,400
2025-07-02	28.550	28.910	28.420	28.770	27.968	109,400
2025-06-30	28.060	28.890	28.000	28.790	27.987	102,300
2025-06-27	28.450	28.480	27.950	28.260	27.404	209,100
2025-06-26	28.240	28.400	27.880	28.300	27.443	155,200
2025-06-25	28.060	28.300	27.800	28.020	27.171	111,900
2025-06-24	27.840	28.110	27.530	28.020	27.171	84,700
2025-06-23	27.090	27.810	27.040	27.530	26.696	94,800
2025-06-20	27.850	27.850	27.110	27.300	26.473	222,200
2025-06-19	27.840	28.030	27.500	27.520	26.686	60,300
2025-06-18	27.650	27.860	27.520	27.610	26.774	64,600
2025-06-17	28.300	28.450	27.390	27.470	26.638	129,700
2025-06-16	28.350	28.350	27.920	28.220	27.365	93,500
2025-06-13	27.880	28.230	27.490	27.940	27.094	174,400
2025-06-12	27.570	28.270	27.450	27.930	27.084	122,600
2025-06-11	27.670	28.050	27.400	27.510	26.677	93,300
2025-06-10	27.790	27.880	27.290	27.570	26.735	159,600
2025-06-09	27.470	27.810	27.350	27.750	26.909	171,300
2025-06-06	27.580	27.680	27.200	27.470	26.638	96,200
2025-06-05	26.980	27.270	26.790	27.240	26.415	82,800
2025-06-04	27.260	27.650	26.720	26.910	26.095	134,300
2025-06-03	26.820	27.500	26.670	27.270	26.444	139,600
2025-06-02	27.000	27.250	26.550	26.650	25.843	129,700
2025-05-30	27.150	27.420	26.940	27.040	26.221	405,600
2025-05-29	27.150	27.330	26.900	27.180	26.289	217,300
2025-05-28	26.610	27.140	26.490	27.140	26.250	252,000
2025-05-27	26.350	26.850	26.210	26.770	25.892	320,500
2025-05-26	26.100	26.500	25.980	26.300	25.438	78,600
2025-05-23	26.530	26.900	25.910	26.030	25.176	178,100
2025-05-22	25.920	26.720	25.920	26.560	25.689	165,600
2025-05-21	25.910	26.610	25.780	26.150	25.292	355,700
2025-05-20	25.340	26.310	25.280	25.860	25.012	341,900
2025-05-16	24.820	25.480	24.680	25.310	24.480	354,800
2025-05-15	26.350	27.050	24.100	25.020	24.200	452,900
2025-05-14	26.040	26.350	25.880	25.980	25.128	200,700
2025-05-13	25.460	26.240	25.200	26.000	25.147	313,400
2025-05-12	25.270	25.490	24.560	25.170	24.345	259,000

← NewerPage 6 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.