UK markets close in 7 hours 50 minutes

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.4400-0.0400 (-2.70%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20211.45001.48001.43001.44001.44003,896,636
23 Jul 20211.45001.48001.44001.48001.48002,069,141
22 Jul 20211.50001.50001.41001.45001.45006,358,185
21 Jul 20211.48001.51001.48001.48001.48005,479,244
20 Jul 20211.38001.47001.38001.47001.47007,998,677
19 Jul 20211.40001.40001.28001.37001.370011,376,283
16 Jul 20211.45001.46001.41001.44001.44003,868,218
15 Jul 20211.45001.47001.41001.45001.45005,196,622
14 Jul 20211.49001.52001.45001.45001.45008,604,872
13 Jul 20211.45001.51001.43001.47001.470012,899,995
12 Jul 20211.39001.47001.38001.44001.440012,210,377
09 Jul 20211.37001.40001.37001.37001.37004,618,990
08 Jul 20211.36001.37001.28001.36001.36009,753,203
07 Jul 20211.35001.42001.34001.38001.380019,334,814
06 Jul 20211.44001.48001.31001.32001.320016,732,854
05 Jul 20211.32001.45001.32001.43001.430013,739,763
02 Jul 20211.32001.37001.26001.33001.330018,684,623
30 Jun 20211.20001.20001.15001.17001.17005,948,718
29 Jun 20211.27001.28001.17001.20001.200010,163,067
28 Jun 20211.29001.32001.24001.28001.280010,312,021
25 Jun 20211.22001.28001.22001.27001.270010,540,655
24 Jun 20211.16001.23001.16001.22001.22008,616,895
23 Jun 20211.12001.16001.11001.16001.16005,303,092
22 Jun 20211.13001.13001.11001.12001.12004,076,371
21 Jun 20211.08001.13001.08001.13001.13007,104,164
18 Jun 20211.08001.09001.07001.08001.08003,851,740
17 Jun 20211.07001.09001.07001.08001.08002,084,132
16 Jun 20211.07001.09001.07001.07001.07001,444,234
15 Jun 20211.09001.10001.07001.08001.08002,431,172
14 Jun 20211.09001.10001.07001.08001.08004,991,679
11 Jun 20211.08001.08001.07001.07001.07001,364,193
10 Jun 20211.07001.09001.06001.07001.07005,685,400
09 Jun 20211.09001.10001.07001.07001.07004,407,121
08 Jun 20211.05001.08001.03001.08001.08006,007,951
07 Jun 20211.06001.07001.04001.05001.05002,071,444
04 Jun 20211.05001.07001.04001.06001.06005,922,704
03 Jun 20210.99001.06000.99001.04001.040015,865,811
02 Jun 20210.98001.00000.97000.97000.97004,790,379
01 Jun 20210.98000.99000.97000.99000.99001,989,239
31 May 20210.97001.00000.97000.98000.98005,468,793
28 May 20210.95000.97000.95000.97000.97003,005,450
27 May 20210.93000.96000.93000.94000.940012,843,558
26 May 20210.91000.93000.91000.93000.93002,674,041
25 May 20210.92000.93000.90000.90000.90005,336,351
21 May 20210.91000.92000.90000.92000.92001,824,179
20 May 20210.91000.92000.90000.92000.92002,514,066
19 May 20210.91000.92000.88000.92000.92003,050,821
18 May 20210.90000.92000.90000.92000.92004,965,793
17 May 20210.88000.90000.87000.89000.89003,170,650
14 May 20210.87000.90000.86000.87000.87002,742,947
13 May 20210.87000.88500.86000.86000.86002,557,087
12 May 20210.87000.89000.86000.86000.86002,977,726
11 May 20210.88000.89000.87000.87000.87003,925,759
10 May 20210.92000.93000.88000.89000.89007,734,374
07 May 20210.90000.94000.88500.94000.94009,596,996
06 May 20210.92000.93000.86000.90000.90005,983,398
05 May 20210.94000.94000.89000.89000.89007,357,450
04 May 20210.95000.95000.92000.93000.93003,443,484
03 May 20210.93000.97000.92000.95000.95007,655,066
30 Apr 20210.91000.93000.90000.92000.92002,922,802
29 Apr 20210.93000.94000.91000.92000.92001,909,566
28 Apr 20210.93000.94000.91000.92000.92004,689,349
27 Apr 20210.95000.95000.93000.94000.94004,397,757
26 Apr 20210.92000.94000.92000.94000.94001,914,626
23 Apr 20210.91000.94000.90000.92000.92003,526,486
22 Apr 20210.92000.93000.90000.90000.90002,733,846
21 Apr 20210.90000.94000.89000.93000.93004,345,669
20 Apr 20210.94000.94000.89000.91000.91004,474,893
19 Apr 20210.87000.96000.85000.94000.94009,258,974
16 Apr 20210.91000.91000.88000.89000.89005,549,174
15 Apr 20210.93000.93000.90000.92000.92002,940,381
14 Apr 20210.90000.93000.88000.93000.93005,475,917
13 Apr 20210.94000.94000.89000.90000.90007,004,004
12 Apr 20210.95000.96000.90000.93000.93007,349,462
09 Apr 20210.97000.98000.95000.96000.96003,454,224
08 Apr 20211.00001.00000.95000.98000.98008,648,745
07 Apr 20211.01001.05000.98001.00001.000013,004,066
06 Apr 20211.00001.01000.97001.01001.01008,506,284
05 Apr 20211.00001.01000.96000.97000.97007,246,535
01 Apr 20210.98001.03000.94000.97000.970021,870,787
31 Mar 20210.91000.98000.91000.97000.970020,497,004
30 Mar 20210.86000.90000.86000.90000.90008,256,515
29 Mar 20210.82000.88000.82000.86000.86008,419,024
26 Mar 20210.82000.85000.81000.85000.85008,628,762
25 Mar 20210.78000.83000.76000.81000.81005,774,719
24 Mar 20210.81000.84000.78000.78000.78007,435,625
23 Mar 20210.83000.91000.77000.78000.780023,473,123
22 Mar 20210.75000.84000.75000.83000.830016,508,470
19 Mar 20210.74000.77000.73000.75000.750010,033,677
18 Mar 20210.74000.76000.73000.75000.750014,445,670
17 Mar 20210.72000.75000.72000.74000.74005,241,113
16 Mar 20210.72000.74000.71000.73000.730011,614,658
15 Mar 20210.71000.73000.70000.71000.71007,798,559
12 Mar 20210.68000.71000.67000.71000.71008,876,896
11 Mar 20210.69000.70000.67000.69000.69004,834,786
10 Mar 20210.70000.71000.67500.69000.69004,263,850
09 Mar 20210.71000.72000.69500.71000.71004,497,543
08 Mar 20210.72000.73000.70000.71000.710011,121,342
05 Mar 20210.66000.70000.63000.70000.700027,723,433
04 Mar 20210.62000.65000.58000.65000.650020,708,889
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...