Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	25.270	25.490	24.560	25.170	24.345	259,000
2025-05-09	24.880	24.880	24.170	24.480	23.677	206,300
2025-05-08	24.590	25.170	24.000	24.690	23.880	155,100
2025-05-07	23.800	24.230	23.550	23.890	23.107	135,700
2025-05-06	24.320	24.760	23.550	23.600	22.826	169,200
2025-05-05	22.910	24.370	22.750	24.250	23.455	255,900
2025-05-02	22.470	23.170	22.440	23.110	22.352	194,100
2025-05-01	21.320	22.280	21.260	22.180	21.453	217,900
2025-04-30	21.130	21.280	20.710	21.110	20.418	142,300
2025-04-29	21.160	21.510	20.870	21.370	20.602	116,800
2025-04-28	20.810	21.260	20.600	20.990	20.235	265,400
2025-04-25	21.010	21.020	20.460	20.680	19.936	123,100
2025-04-24	20.670	21.420	20.670	20.990	20.235	193,100
2025-04-23	21.000	22.080	20.610	20.640	19.898	208,800
2025-04-22	21.390	21.620	20.880	20.930	20.177	245,900
2025-04-21	20.700	20.930	20.320	20.590	19.850	93,200
2025-04-17	20.670	21.060	20.550	20.900	20.148	154,800
2025-04-16	20.320	20.900	20.240	20.450	19.715	94,300
2025-04-15	20.060	20.510	19.750	20.490	19.753	207,100
2025-04-14	19.990	20.190	19.310	20.090	19.368	137,800
2025-04-11	19.080	19.690	18.950	19.550	18.847	100,500
2025-04-10	20.160	20.160	18.840	19.260	18.567	128,000
2025-04-09	18.180	20.700	17.990	20.470	19.734	176,800
2025-04-08	20.320	20.510	18.200	18.380	17.719	141,300
2025-04-07	18.250	19.830	17.520	19.170	18.481	243,400
2025-04-04	20.110	21.250	18.800	18.980	18.297	358,100
2025-04-03	21.080	21.550	20.650	20.690	19.946	189,100
2025-04-02	21.750	22.140	21.750	21.870	21.084	114,400
2025-04-01	21.660	22.100	21.350	21.960	21.170	144,800
2025-03-31	21.060	21.800	20.790	21.770	20.987	349,600
2025-03-28	22.070	22.140	21.250	21.320	20.486	321,800
2025-03-27	22.110	22.280	21.600	22.100	21.235	94,000
2025-03-26	22.360	22.850	22.080	22.270	21.399	139,300
2025-03-25	22.240	22.360	22.020	22.330	21.456	99,400
2025-03-24	21.860	22.420	21.860	22.250	21.379	82,400
2025-03-21	21.770	21.860	21.390	21.740	20.889	250,400
2025-03-20	22.110	22.250	21.750	21.900	21.043	105,600
2025-03-19	21.990	22.500	21.630	22.250	21.379	162,000
2025-03-18	21.630	22.020	21.400	22.020	21.158	211,800
2025-03-17	21.610	21.870	21.430	21.630	20.784	275,200
2025-03-14	21.010	22.140	21.010	21.510	20.668	376,300
2025-03-13	20.990	21.750	20.170	20.430	19.631	535,600
2025-03-12	21.390	21.630	21.090	21.120	20.294	147,300
2025-03-11	20.790	21.660	20.510	21.230	20.399	163,600
2025-03-10	20.850	20.960	19.890	20.750	19.938	491,500
2025-03-07	20.640	21.050	20.100	20.780	19.967	254,200
2025-03-06	20.890	21.400	20.160	20.600	19.794	213,000
2025-03-05	20.710	21.480	20.700	21.200	20.371	151,300
2025-03-04	21.240	21.740	19.880	20.680	19.871	306,100
2025-03-03	22.200	22.470	21.590	21.750	20.899	173,200
2025-02-28	21.640	22.070	21.450	22.070	21.206	174,700
2025-02-27	21.930	22.190	21.630	21.840	20.918	172,600
2025-02-26	22.170	22.320	21.770	22.030	21.100	116,400
2025-02-25	21.710	21.990	21.270	21.880	20.957	158,200
2025-02-24	21.540	21.940	20.930	21.560	20.650	176,300
2025-02-21	22.080	22.080	21.260	21.530	20.621	175,600
2025-02-20	22.700	22.700	21.890	21.940	21.014	241,000
2025-02-19	22.910	22.960	22.530	22.660	21.704	179,300
2025-02-18	23.540	23.550	22.880	22.890	21.924	153,700
2025-02-14	24.020	24.020	23.290	23.310	22.326	103,300

← NewerPage 7 of 21 · 1,256 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.