UK markets closed

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.5800-0.0100 (-1.69%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20210.60000.60000.56000.58000.58005,114,520
24 Feb 20218.14008.57008.14008.37008.370012,900
23 Feb 20218.10008.34008.10008.10008.10001,800
22 Feb 20218.02008.10007.87008.10008.10004,600
19 Feb 20218.11008.15008.05008.10008.10003,900
18 Feb 20218.25008.25008.01008.25008.25004,200
17 Feb 20218.34008.35008.25008.29008.29001,700
16 Feb 20218.12008.25008.11008.25008.25006,700
12 Feb 20218.26008.26008.12008.12008.12006,400
11 Feb 20218.35008.35008.22008.25008.25009,200
10 Feb 20218.40008.56008.37008.56008.56003,100
09 Feb 20218.60008.60008.37008.50008.50002,800
08 Feb 20218.40008.53008.35008.53008.53006,800
05 Feb 20218.64008.64008.34008.53008.53004,100
04 Feb 20218.27008.50008.24008.50008.50005,100
03 Feb 20218.60008.60008.42008.60008.60001,600
02 Feb 20218.71008.73008.31008.65008.65006,300
01 Feb 20219.21009.21008.62009.15009.15003,900
29 Jan 20218.78009.25008.31009.25009.250036,500
28 Jan 20218.15008.75008.15008.70008.700014,900
28 Jan 20210.051 Dividend
27 Jan 20218.34008.40008.10008.25008.19906,300
26 Jan 20218.36008.37008.36008.37008.31831,000
25 Jan 20218.63008.64008.34008.34008.28847,700
22 Jan 20218.90008.90008.45008.74008.68603,900
21 Jan 20218.64008.95008.60008.93008.874817,200
20 Jan 20218.08008.74007.84008.71008.656215,900
19 Jan 20218.08008.22008.08008.22008.1692400
18 Jan 20218.21008.22008.08008.22008.1692800
15 Jan 20218.00008.21007.76008.02007.97044,500
14 Jan 20217.88008.22007.88008.21008.15928,100
13 Jan 20217.85008.12007.71007.75007.70213,400
12 Jan 20217.65007.86007.65007.71007.66231,600
11 Jan 20217.56007.73007.56007.73007.68221,500
08 Jan 20217.58007.80007.58007.80007.75185,800
07 Jan 20217.80007.80007.71007.71007.66235,900
06 Jan 20217.85007.85007.62007.85007.80153,200
05 Jan 20217.81008.20007.81007.95007.90091,600
04 Jan 20218.19008.19007.94008.05008.00021,800
31 Dec 20208.00008.44008.00008.44008.387828,500
30 Dec 20207.88008.13007.81008.00007.950517,400
30 Dec 20200.051 Dividend
29 Dec 20207.90007.90007.55007.89007.790515,900
24 Dec 20207.57007.88007.56007.88007.78072,700
23 Dec 20207.70007.76007.56007.56007.46473,100
22 Dec 20207.99007.99007.70007.70007.60292,800
21 Dec 20208.08008.09007.75007.75007.65236,300
18 Dec 20207.57008.14007.55008.07007.96838,300
17 Dec 20207.70007.70007.67007.67007.57332,100
16 Dec 20207.79007.79007.75007.75007.65231,700
15 Dec 20207.75008.19007.38008.05007.948512,000
14 Dec 20207.84007.90007.74007.75007.65239,800
11 Dec 20207.89007.89007.71007.71007.6128200
10 Dec 20207.64007.95007.38007.87007.770811,700
09 Dec 20207.65008.29007.65007.86007.76095,000
08 Dec 20208.32008.32007.66007.91007.810311,800
07 Dec 20208.10008.35007.99008.10007.99799,700
04 Dec 20208.22008.39008.22008.37008.26456,700
03 Dec 20208.15008.37008.00008.22008.116414,100
02 Dec 20207.89008.39007.89008.39008.284210,600
01 Dec 20207.39007.93007.39007.89007.790514,200
30 Nov 20207.34007.44007.31007.43007.33637,500
27 Nov 20207.11007.34007.06007.33007.237621,800
27 Nov 20200.051 Dividend
26 Nov 20207.09007.13007.06007.11006.970014,600
25 Nov 20206.89007.10006.89007.08006.940622,200
24 Nov 20206.84006.89006.75006.87006.734718,900
23 Nov 20206.88006.88006.70006.85006.715113,200
20 Nov 20206.61006.93006.61006.90006.764231,700
19 Nov 20206.52006.75006.50006.71006.577913,800
18 Nov 20206.72006.75006.55006.60006.47015,100
17 Nov 20206.75006.75006.45006.45006.32301,300
16 Nov 20206.82006.82006.43006.43006.30342,800
13 Nov 20206.42006.69006.40006.69006.55837,800
12 Nov 20206.42006.72006.40006.40006.27405,000
11 Nov 20206.79006.79006.43006.43006.30346,300
10 Nov 20206.73006.73006.35006.55006.421011,200
09 Nov 20206.50006.94006.45006.93006.793619,800
06 Nov 20206.47006.47006.45006.45006.32303,500
05 Nov 20206.73006.73006.73006.73006.5975300
04 Nov 20206.91006.94006.51006.51006.38183,900
03 Nov 20206.65006.97006.65006.95006.81329,000
02 Nov 20207.03007.03007.03007.03006.8916200
30 Oct 20207.05007.05006.53007.04006.901438,800
29 Oct 20206.80007.08006.71007.05006.911213,400
29 Oct 20200.051 Dividend
28 Oct 20206.51007.00006.50006.97006.78286,700
27 Oct 20206.60007.00006.55007.00006.81207,300
26 Oct 20206.73006.73006.72006.72006.5395400
23 Oct 20206.95006.95006.73006.73006.5492400
22 Oct 20206.50006.98006.49006.97006.78286,600
21 Oct 20206.50006.50006.45006.45006.27672,000
20 Oct 20206.51006.51006.50006.50006.3254700
19 Oct 20206.37006.70006.35006.69006.51036,700
16 Oct 20206.54006.54006.30006.45006.27674,900
15 Oct 20206.45006.50006.30006.30006.1308700
14 Oct 20206.55006.55006.24006.24006.07242,900
13 Oct 20206.31006.55006.31006.35006.17947,100
09 Oct 20206.47006.47006.40006.40006.22816,600
08 Oct 20206.48006.48006.48006.48006.3059100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...