How to protect yourself from scams this Christmas

With Christmas shopping in full swing, criminals will ramp up their efforts to cash in on shoppers looking for deals

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

48.56

-0.57

(-1.16%)

As of 09:37AM EST. Market open.

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	49.41	49.53	48.56	48.56	48.56	16,543
28 Nov 2023	49.40	50.31	49.07	49.13	49.13	506,127
27 Nov 2023	50.20	50.65	49.60	49.91	49.91	519,592
24 Nov 2023	50.60	51.21	50.31	50.82	50.82	117,973
23 Nov 2023	51.00	51.55	50.65	50.90	50.90	97,806
22 Nov 2023	52.01	52.54	51.13	51.19	51.19	220,053
21 Nov 2023	53.69	53.69	51.50	52.08	52.08	367,021
20 Nov 2023	52.98	53.95	52.29	53.71	53.71	391,316
17 Nov 2023	51.46	52.68	51.46	52.38	52.38	300,365
16 Nov 2023	51.54	52.11	51.06	51.67	51.67	346,428
15 Nov 2023	49.99	51.65	49.61	51.54	51.54	711,951
14 Nov 2023	49.38	51.22	49.06	49.58	49.58	668,797
13 Nov 2023	51.29	51.29	48.56	48.61	48.61	508,133
10 Nov 2023	49.59	51.44	49.02	51.34	51.34	479,677
09 Nov 2023	51.83	52.00	48.82	49.12	49.12	537,151
08 Nov 2023	51.95	52.89	51.30	51.90	51.90	237,032
07 Nov 2023	51.28	52.35	51.00	51.69	51.69	223,320
06 Nov 2023	51.51	52.87	51.29	51.51	51.51	403,848
03 Nov 2023	50.80	51.29	48.57	50.77	50.77	695,442
02 Nov 2023	48.20	50.33	48.00	50.20	50.20	1,080,631
01 Nov 2023	44.60	45.78	43.57	45.11	45.11	585,268
31 Oct 2023	43.83	44.85	43.30	44.49	44.49	461,385
30 Oct 2023	43.66	44.28	42.38	44.02	44.02	546,504
27 Oct 2023	41.80	42.79	41.40	42.73	42.73	477,616
26 Oct 2023	40.15	41.90	40.15	41.20	41.20	341,979
25 Oct 2023	40.83	42.10	40.64	40.88	40.88	476,662
24 Oct 2023	41.53	42.83	41.11	41.28	41.28	280,467
23 Oct 2023	40.49	42.40	40.05	41.42	41.42	415,038
20 Oct 2023	43.00	43.00	39.87	40.82	40.82	1,004,767
19 Oct 2023	44.36	44.49	42.75	43.40	43.40	496,761
18 Oct 2023	44.20	44.95	42.85	44.57	44.57	933,218
17 Oct 2023	46.52	47.31	44.38	44.67	44.67	535,435
16 Oct 2023	46.99	48.17	46.50	47.02	47.02	363,386
13 Oct 2023	48.94	49.48	46.37	46.40	46.40	436,234
12 Oct 2023	50.44	50.44	46.92	48.71	48.71	766,757
11 Oct 2023	49.36	50.36	48.37	50.28	50.28	853,199
10 Oct 2023	46.30	49.25	46.23	49.11	49.11	641,579
06 Oct 2023	44.65	46.60	44.16	46.26	46.26	446,746
05 Oct 2023	46.09	46.12	44.51	45.32	45.32	465,817
04 Oct 2023	44.75	46.29	44.60	45.97	45.97	356,111
03 Oct 2023	44.96	46.44	44.81	45.00	45.00	441,416
02 Oct 2023	47.26	47.95	45.36	45.62	45.62	333,601
29 Sept 2023	48.32	48.47	46.89	47.36	47.36	394,881
28 Sept 2023	46.85	48.12	46.66	47.55	47.55	275,603
27 Sept 2023	44.62	47.27	44.62	46.68	46.68	704,808
26 Sept 2023	45.00	46.24	44.44	44.56	44.56	769,569
25 Sept 2023	47.62	47.69	45.80	46.16	46.16	681,153
22 Sept 2023	46.77	48.22	46.76	47.92	47.92	295,268
21 Sept 2023	49.50	49.51	46.15	46.75	46.75	633,644
20 Sept 2023	49.90	50.48	49.62	50.00	50.00	417,422
19 Sept 2023	49.36	50.20	48.94	49.12	49.12	259,172
18 Sept 2023	48.80	49.69	48.24	49.24	49.24	455,557
15 Sept 2023	50.64	50.69	48.94	49.02	49.02	654,066
14 Sept 2023	50.07	50.85	49.24	50.64	50.64	510,641
13 Sept 2023	49.10	50.65	48.10	49.88	49.88	392,019
12 Sept 2023	50.81	51.77	49.08	49.54	49.54	404,922
11 Sept 2023	52.00	52.56	50.62	51.16	51.16	279,985
08 Sept 2023	50.51	51.51	50.10	51.34	51.34	363,538
07 Sept 2023	53.11	53.12	50.89	50.96	50.96	506,107
06 Sept 2023	54.56	55.31	52.57	53.23	53.23	515,142
05 Sept 2023	53.67	54.82	53.28	54.66	54.66	278,222
01 Sept 2023	55.42	55.60	53.45	54.41	54.41	441,520
31 Aug 2023	55.86	56.17	54.30	55.12	55.12	245,878
30 Aug 2023	55.68	57.37	55.68	55.87	55.87	353,070
29 Aug 2023	54.20	56.15	54.20	55.96	55.96	462,487
28 Aug 2023	53.96	55.02	53.51	54.36	54.36	333,594
25 Aug 2023	52.61	54.02	52.55	52.84	52.84	358,312
24 Aug 2023	53.45	54.29	52.40	52.46	52.46	208,248
23 Aug 2023	52.29	55.12	52.27	53.62	53.62	339,979
22 Aug 2023	52.08	52.57	51.31	52.32	52.32	218,661
21 Aug 2023	52.12	53.76	51.93	52.14	52.14	233,637
18 Aug 2023	50.95	52.90	50.37	52.21	52.21	592,227
17 Aug 2023	55.53	55.62	51.72	51.74	51.74	638,453
16 Aug 2023	54.77	55.45	54.61	55.43	55.43	186,542
15 Aug 2023	56.43	57.14	54.23	54.62	54.62	516,376
14 Aug 2023	55.03	56.94	54.95	56.70	56.70	326,064
11 Aug 2023	55.34	56.44	55.01	55.25	55.25	299,093
10 Aug 2023	54.58	55.64	54.44	55.46	55.46	395,612
09 Aug 2023	55.39	55.92	54.08	54.58	54.58	405,130
08 Aug 2023	57.32	59.13	54.70	55.38	55.38	1,364,307
04 Aug 2023	61.32	62.64	56.56	57.28	57.28	1,395,218
03 Aug 2023	68.79	68.79	59.17	61.79	61.79	1,848,411
02 Aug 2023	66.39	67.67	65.40	67.52	67.52	539,403
01 Aug 2023	65.51	67.40	65.49	67.02	67.02	575,757
31 Jul 2023	64.00	66.08	63.76	66.00	66.00	485,239
28 Jul 2023	62.52	64.43	61.55	64.15	64.15	475,254
27 Jul 2023	62.93	64.64	61.85	62.50	62.50	693,455
26 Jul 2023	60.55	62.82	58.59	62.66	62.66	836,959
25 Jul 2023	58.03	61.61	57.96	60.90	60.90	490,931
24 Jul 2023	58.50	59.00	57.70	57.99	57.99	319,336
21 Jul 2023	58.54	59.60	58.06	58.52	58.52	215,377
20 Jul 2023	60.00	60.50	57.25	57.72	57.72	374,207
19 Jul 2023	58.55	60.15	58.55	59.78	59.78	355,816
18 Jul 2023	58.15	59.00	58.03	58.47	58.47	304,845
17 Jul 2023	57.45	59.78	57.44	58.15	58.15	386,277
14 Jul 2023	60.71	61.00	57.35	57.82	57.82	638,939
13 Jul 2023	61.10	61.16	60.14	60.82	60.82	251,600
12 Jul 2023	61.28	61.31	60.12	60.87	60.87	243,449
11 Jul 2023	60.44	61.29	60.30	60.74	60.74	321,030
10 Jul 2023	61.44	61.68	60.09	60.22	60.22	391,585
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,442.20-13.04(-0.17%)

FTSE 25018,430.14+43.14(+0.23%)

AIM713.41+0.84(+0.12%)

GBP/EUR1.1558+0.0013(+0.11%)

GBP/USD1.2702+0.0003(+0.02%)

Bitcoin GBP29,914.98+450.02(+1.53%)

How to protect yourself from scams this Christmas

Bombardier Inc. (BBD-B.TO)

FTSE 100
7,442.20
-13.04(-0.17%)

FTSE 250
18,430.14
+43.14(+0.23%)

AIM
713.41
+0.84(+0.12%)

GBP/EUR
1.1558
+0.0013(+0.11%)

GBP/USD
1.2702
+0.0003(+0.02%)

Bitcoin GBP
29,914.98
+450.02(+1.53%)