Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	24.000	24.180	23.390	23.800	22.796	128,600
2025-02-12	24.610	24.750	23.870	23.960	22.949	109,900
2025-02-11	24.940	25.150	24.510	24.510	23.476	89,600
2025-02-10	24.670	25.530	24.670	24.960	23.907	238,400
2025-02-07	24.660	25.310	24.520	24.650	23.610	334,600
2025-02-06	23.920	24.970	23.920	24.660	23.619	192,500
2025-02-05	23.490	24.410	23.470	24.150	23.131	133,500
2025-02-04	23.650	23.970	23.350	23.510	22.518	113,500
2025-02-03	21.110	23.380	21.110	23.250	22.269	213,900
2025-01-31	24.570	24.570	23.630	23.660	22.661	215,300
2025-01-30	24.910	25.000	24.470	24.600	23.495	88,200
2025-01-29	24.750	25.460	24.120	24.520	23.418	175,900
2025-01-28	24.640	24.920	24.300	24.730	23.619	228,400
2025-01-27	25.500	25.600	24.190	24.360	23.265	386,200
2025-01-24	24.920	26.430	24.920	26.130	24.956	348,100
2025-01-23	24.400	24.810	24.200	24.810	23.695	405,100
2025-01-22	23.250	24.490	23.250	24.420	23.323	313,300
2025-01-21	22.880	23.210	22.580	23.210	22.167	227,400
2025-01-20	22.580	22.740	22.320	22.690	21.671	112,800
2025-01-17	22.960	22.960	22.000	22.530	21.518	315,800
2025-01-16	22.970	23.210	22.650	22.690	21.671	247,900
2025-01-15	23.400	23.400	22.780	22.920	21.890	159,600
2025-01-14	23.260	23.640	22.700	22.930	21.900	244,800
2025-01-13	23.610	23.710	23.250	23.320	22.272	190,000
2025-01-10	24.120	24.230	23.560	23.850	22.778	119,900
2025-01-09	24.510	24.810	23.980	24.380	23.285	114,500
2025-01-08	23.800	24.560	23.110	24.510	23.409	289,200
2025-01-07	25.850	26.160	23.870	23.940	22.864	483,800
2025-01-06	27.630	27.830	25.780	25.860	24.698	201,100
2025-01-03	26.340	27.260	26.320	27.140	25.921	600,200
2025-01-02	26.270	26.530	25.860	26.220	25.042	85,800
2024-12-31	25.550	26.080	25.490	26.060	24.889	83,300
2024-12-30	25.990	25.990	25.470	25.690	24.469	103,900
2024-12-27	26.150	26.490	25.900	26.180	24.936	61,300
2024-12-24	26.280	26.480	26.030	26.280	25.031	35,100
2024-12-23	26.000	26.300	25.660	26.170	24.926	172,400
2024-12-20	25.880	26.320	25.580	26.020	24.783	187,200
2024-12-19	26.420	26.500	25.460	25.930	24.697	171,500
2024-12-18	26.990	26.990	25.920	26.200	24.955	193,800
2024-12-17	27.140	27.530	26.600	26.980	25.698	149,800
2024-12-16	27.570	27.870	27.260	27.490	26.183	77,000
2024-12-13	27.130	27.970	27.130	27.550	26.240	125,600
2024-12-12	27.520	27.520	26.830	27.120	25.831	118,200
2024-12-11	27.780	28.000	27.510	27.550	26.240	78,800
2024-12-10	27.600	28.220	26.910	27.460	26.155	166,900
2024-12-09	29.840	29.840	27.760	27.790	26.469	324,200
2024-12-06	30.200	30.520	29.660	29.920	28.498	172,600
2024-12-05	30.070	30.240	29.380	30.010	28.584	133,400
2024-12-04	30.920	31.000	29.930	30.050	28.622	121,200
2024-12-03	30.680	30.840	30.490	30.800	29.336	89,400
2024-12-02	30.860	30.860	30.520	30.640	29.184	112,300
2024-11-29	30.860	31.120	30.740	30.850	29.384	94,900
2024-11-28	30.690	30.900	30.500	30.660	29.136	34,400
2024-11-27	30.380	30.900	30.350	30.530	29.012	93,400
2024-11-26	30.100	30.470	29.510	30.380	28.870	168,500
2024-11-25	29.940	30.720	29.730	30.640	29.117	747,200
2024-11-22	29.880	30.100	29.560	29.920	28.432	65,800
2024-11-21	29.590	30.360	29.590	29.990	28.499	121,700
2024-11-20	29.440	29.440	28.770	29.310	27.853	89,500
2024-11-19	28.750	29.450	28.750	29.390	27.929	82,700

← NewerPage 8 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.