Bird Construction Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.950	29.470	28.870	29.340	27.881	102,800
2024-11-15	28.500	28.900	28.350	28.700	27.273	78,300
2024-11-14	28.180	29.230	28.180	28.840	27.406	239,200
2024-11-13	28.740	29.270	27.910	28.000	26.608	219,500
2024-11-12	29.490	29.650	28.500	28.540	27.121	199,200
2024-11-11	29.230	29.990	29.040	29.500	28.033	217,000
2024-11-08	29.750	29.750	28.750	29.080	27.634	160,300
2024-11-07	28.390	29.790	27.520	29.550	28.081	354,500
2024-11-06	30.800	30.800	26.540	28.360	26.950	684,500
2024-11-05	31.050	31.090	30.280	31.090	29.544	112,000
2024-11-04	31.040	31.500	30.810	31.070	29.525	118,300
2024-11-01	30.540	31.000	30.350	30.940	29.402	80,000
2024-10-31	30.550	30.940	29.990	30.310	28.803	104,400
2024-10-30	30.400	30.930	30.200	30.740	29.167	83,300
2024-10-29	30.370	30.730	30.100	30.630	29.063	70,100
2024-10-28	31.370	31.370	30.310	30.480	28.920	130,100
2024-10-25	30.000	31.380	29.780	30.770	29.195	119,000
2024-10-24	29.530	30.120	29.430	29.770	28.247	139,400
2024-10-23	29.670	29.930	28.870	29.220	27.725	83,900
2024-10-22	29.520	29.980	29.500	29.720	28.199	191,000
2024-10-21	30.030	30.290	29.220	29.970	28.436	201,000
2024-10-18	30.090	30.810	29.940	30.110	28.569	138,800
2024-10-17	31.320	31.510	30.420	30.420	28.863	95,700
2024-10-16	30.860	31.940	30.860	31.210	29.613	134,700
2024-10-15	32.040	32.040	30.540	31.040	29.452	252,600
2024-10-11	32.300	32.490	31.350	31.900	30.268	235,900
2024-10-10	30.000	32.670	29.920	32.550	30.884	383,200
2024-10-09	27.200	30.380	27.200	29.860	28.332	321,200
2024-10-08	26.110	26.810	25.950	26.690	25.324	107,100
2024-10-07	25.760	26.270	25.750	26.200	24.859	98,700
2024-10-04	24.980	25.870	24.940	25.850	24.527	122,100
2024-10-03	24.430	24.990	24.410	24.970	23.692	109,000
2024-10-02	23.860	24.470	23.700	24.370	23.123	95,500
2024-10-01	24.150	24.150	23.460	23.820	22.601	142,600
2024-09-30	23.840	24.240	23.580	24.150	22.914	124,200
2024-09-27	23.320	23.870	23.320	23.750	22.535	108,300
2024-09-26	22.900	23.940	22.900	23.390	22.149	229,100
2024-09-25	22.630	22.940	22.520	22.870	21.656	68,000
2024-09-24	22.920	22.970	22.200	22.720	21.514	132,200
2024-09-23	22.770	23.060	22.650	22.900	21.685	101,100
2024-09-20	22.840	22.890	22.290	22.500	21.306	1,573,900
2024-09-19	23.040	23.040	22.660	22.750	21.543	202,100
2024-09-18	22.830	23.010	22.510	22.580	21.382	131,400
2024-09-17	22.420	22.790	22.290	22.640	21.438	119,200
2024-09-16	22.100	22.550	21.700	22.470	21.277	180,300
2024-09-13	22.410	22.500	22.000	22.000	20.832	95,700
2024-09-12	22.390	22.530	21.840	22.200	21.022	149,500
2024-09-11	21.870	22.460	21.740	22.330	21.145	127,400
2024-09-10	22.070	22.070	21.460	21.870	20.709	138,200
2024-09-09	21.270	22.150	21.270	21.970	20.804	173,200
2024-09-06	21.990	22.010	20.940	21.170	20.046	164,500
2024-09-05	21.910	22.360	21.720	21.790	20.633	60,700
2024-09-04	22.140	22.300	21.880	21.920	20.757	56,200
2024-09-03	22.800	22.800	21.920	22.260	21.079	117,800
2024-08-30	23.250	23.250	22.520	22.930	21.713	105,200
2024-08-29	22.860	23.220	22.860	23.020	21.754	84,300
2024-08-28	23.470	23.560	22.860	22.910	21.650	95,900
2024-08-27	23.250	23.520	23.120	23.260	21.980	107,100
2024-08-26	24.000	24.180	23.470	23.730	22.425	61,700
2024-08-23	23.720	24.080	23.720	23.960	22.642	73,300

← NewerPage 9 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.