Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Bombardier Inc. (BBD-A.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

63.13

-0.93

(-1.45%)

At close: 03:50PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	63.43	64.65	62.64	63.13	63.13	8,100
26 Apr 2024	61.00	64.30	61.00	64.06	64.06	19,900
25 Apr 2024	58.68	62.33	58.68	61.72	61.72	31,700
24 Apr 2024	58.90	60.00	56.41	56.63	56.63	2,900
23 Apr 2024	57.28	59.39	57.28	58.90	58.90	4,500
22 Apr 2024	57.10	57.62	56.99	57.19	57.19	3,400
19 Apr 2024	56.41	57.32	56.41	57.10	57.10	4,300
18 Apr 2024	56.57	57.67	56.24	56.66	56.66	5,200
17 Apr 2024	57.56	58.90	57.15	57.34	57.34	4,500
16 Apr 2024	56.51	57.88	56.48	57.60	57.60	5,000
15 Apr 2024	59.27	59.68	56.49	56.86	56.86	4,800
12 Apr 2024	58.88	59.40	58.20	58.44	58.44	2,000
11 Apr 2024	58.94	60.44	58.55	60.44	60.44	1,900
10 Apr 2024	60.63	60.63	59.15	59.64	59.64	17,700
09 Apr 2024	59.40	61.71	59.40	61.71	61.71	9,200
08 Apr 2024	59.30	59.77	58.99	59.67	59.67	5,900
05 Apr 2024	57.94	60.19	57.94	59.26	59.26	4,800
04 Apr 2024	57.81	59.47	57.61	57.61	57.61	8,000
03 Apr 2024	55.25	56.39	55.07	55.83	55.83	3,600
02 Apr 2024	56.17	56.97	55.30	55.74	55.74	9,000
01 Apr 2024	57.50	58.69	57.35	57.55	57.55	3,400
28 Mar 2024	57.82	58.53	57.82	58.06	58.06	2,500
27 Mar 2024	58.49	58.78	58.31	58.78	58.78	2,300
26 Mar 2024	58.55	59.00	56.22	58.50	58.50	5,700
25 Mar 2024	59.98	59.98	58.80	59.00	59.00	13,000
22 Mar 2024	58.46	59.72	58.46	59.68	59.68	3,800
21 Mar 2024	59.47	60.49	58.74	58.87	58.87	7,400
20 Mar 2024	59.00	60.00	58.45	59.61	59.61	7,600
19 Mar 2024	56.65	58.37	56.57	58.18	58.18	9,800
18 Mar 2024	54.99	56.91	54.99	56.76	56.76	6,300
15 Mar 2024	55.00	55.50	54.63	54.91	54.91	5,600
14 Mar 2024	53.49	54.50	53.49	54.50	54.50	4,600
13 Mar 2024	52.50	54.00	52.49	53.64	53.64	7,100
12 Mar 2024	52.73	53.35	52.41	52.57	52.57	3,500
11 Mar 2024	52.07	53.10	50.45	52.48	52.48	9,400
08 Mar 2024	52.21	52.81	52.20	52.47	52.47	1,700
07 Mar 2024	53.27	53.68	52.37	52.54	52.54	3,700
06 Mar 2024	50.89	53.08	50.89	53.08	53.08	15,300
05 Mar 2024	49.87	51.00	49.87	50.56	50.56	1,900
04 Mar 2024	49.73	50.35	49.54	50.03	50.03	1,900
01 Mar 2024	49.30	50.35	48.97	49.92	49.92	4,700
29 Feb 2024	48.03	49.15	47.70	49.15	49.15	3,500
28 Feb 2024	46.99	47.95	46.97	47.45	47.45	2,000
27 Feb 2024	48.41	48.47	47.67	47.75	47.75	4,200
26 Feb 2024	49.54	49.54	48.07	48.16	48.16	6,000
23 Feb 2024	50.02	50.02	49.17	49.44	49.44	4,600
22 Feb 2024	51.41	51.55	50.43	50.44	50.44	1,400
21 Feb 2024	52.08	52.08	50.79	50.79	50.79	1,700
20 Feb 2024	52.19	53.10	51.88	52.16	52.16	5,000
16 Feb 2024	52.93	53.52	52.34	52.34	52.34	6,000
15 Feb 2024	50.09	53.11	50.09	53.01	53.01	9,000
14 Feb 2024	47.31	50.20	47.31	50.04	50.04	8,200
13 Feb 2024	48.67	49.69	47.23	48.06	48.06	4,000
12 Feb 2024	48.85	49.68	47.44	49.37	49.37	2,000
09 Feb 2024	46.97	48.54	44.77	48.38	48.38	13,000
08 Feb 2024	52.22	52.22	44.50	44.51	44.51	37,000
07 Feb 2024	51.21	52.33	51.21	52.33	52.33	500
06 Feb 2024	52.00	53.00	52.00	53.00	53.00	2,700
05 Feb 2024	51.13	51.76	50.47	51.24	51.24	6,600
02 Feb 2024	49.88	51.16	49.00	51.10	51.10	4,100
01 Feb 2024	49.80	50.87	49.35	50.76	50.76	2,800
31 Jan 2024	50.20	50.72	49.73	49.80	49.80	4,600
30 Jan 2024	50.18	50.25	50.06	50.25	50.25	400
29 Jan 2024	50.10	50.90	49.82	50.82	50.82	3,700
26 Jan 2024	50.16	51.00	49.99	50.10	50.10	4,100
25 Jan 2024	50.18	50.77	50.18	50.37	50.37	5,100
24 Jan 2024	49.56	50.60	48.52	48.52	48.52	5,200
23 Jan 2024	48.50	49.41	47.31	49.39	49.39	5,000
22 Jan 2024	51.31	51.31	48.71	48.71	48.71	7,000
19 Jan 2024	51.79	52.16	51.02	52.16	52.16	2,500
18 Jan 2024	52.10	52.54	51.58	52.35	52.35	1,900
17 Jan 2024	51.17	51.75	51.14	51.75	51.75	2,100
16 Jan 2024	52.20	52.61	51.72	52.35	52.35	2,600
15 Jan 2024	53.17	53.75	53.17	53.75	53.75	700
12 Jan 2024	55.10	55.22	52.24	52.70	52.70	5,800
11 Jan 2024	55.28	55.53	54.01	54.76	54.76	2,000
10 Jan 2024	56.01	56.01	54.34	55.30	55.30	3,200
09 Jan 2024	55.89	56.44	54.32	55.99	55.99	12,000
08 Jan 2024	52.01	55.53	51.54	55.49	55.49	9,500
05 Jan 2024	51.01	51.94	51.01	51.63	51.63	1,200
04 Jan 2024	52.00	52.00	49.99	51.52	51.52	4,300
03 Jan 2024	52.00	52.00	50.03	50.03	50.03	3,000
02 Jan 2024	53.45	53.64	52.57	52.57	52.57	3,900
29 Dec 2023	52.98	53.61	52.98	53.43	53.43	2,100
28 Dec 2023	52.23	53.06	51.98	52.93	52.93	2,200
27 Dec 2023	52.99	53.38	52.58	52.58	52.58	3,800
22 Dec 2023	52.74	53.08	52.20	52.20	52.20	1,500
21 Dec 2023	52.00	52.13	51.18	51.98	51.98	1,800
20 Dec 2023	52.03	52.45	50.83	50.84	50.84	4,900
19 Dec 2023	50.56	52.50	50.56	52.28	52.28	4,900
18 Dec 2023	51.55	51.63	50.00	50.58	50.58	4,800
15 Dec 2023	53.49	53.50	51.93	51.93	51.93	3,500
14 Dec 2023	51.01	53.83	51.01	53.39	53.39	6,700
13 Dec 2023	49.89	51.02	48.50	51.02	51.02	4,100
12 Dec 2023	50.02	50.43	50.00	50.16	50.16	5,100
11 Dec 2023	49.28	50.02	49.25	49.92	49.92	2,700
08 Dec 2023	50.59	50.59	49.50	49.68	49.68	1,100
07 Dec 2023	47.77	50.92	47.77	50.25	50.25	3,100
06 Dec 2023	48.75	49.77	47.39	47.45	47.45	1,800
05 Dec 2023	48.00	48.42	47.73	47.73	47.73	1,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,187.98+40.95(+0.50%)

FTSE 25020,088.48+3.69(+0.02%)

AIM763.90+0.57(+0.07%)

GBP/EUR1.1686-0.0026(-0.22%)

GBP/USD1.2543-0.0019(-0.15%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Bombardier Inc. (BBD-A.TO)

FTSE 100
8,187.98
+40.95(+0.50%)

FTSE 250
20,088.48
+3.69(+0.02%)

AIM
763.90
+0.57(+0.07%)

GBP/EUR
1.1686
-0.0026(-0.22%)

GBP/USD
1.2543
-0.0019(-0.15%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)