BBD-B.TO - Bombardier Inc.

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202355.9057.2254.9756.4956.49457,854
01 Jun 202353.8255.4553.0955.3155.31381,559
31 May 202354.6554.7352.6053.8253.82491,848
30 May 202355.7156.2354.7454.8254.82323,677
29 May 202356.0356.6255.6356.4656.46204,021
26 May 202356.2557.3156.0556.0856.08323,000
25 May 202355.6657.0855.2156.2356.23285,353
24 May 202357.6757.6755.7256.2456.24381,651
23 May 202359.5860.0457.4957.9257.92510,528
19 May 202360.0360.9559.3060.1560.15372,486
18 May 202358.4860.5658.4860.0660.06459,898
17 May 202356.6458.6556.2657.9157.91458,718
16 May 202355.6157.1955.0056.5156.51376,651
15 May 202355.0656.7554.8656.0556.05459,389
12 May 202355.6656.4454.8155.0155.01535,196
11 May 202355.0055.9054.7355.2955.29331,659
10 May 202356.6156.9354.7055.1655.16521,772
09 May 202356.6857.4556.2156.2656.26361,638
08 May 202357.9559.2456.1057.0657.06522,931
05 May 202357.1558.4756.8557.7857.78894,551
04 May 202359.5760.1956.3556.4556.45738,368
03 May 202358.9061.1058.4560.0860.08583,710
02 May 202360.0060.4658.0858.2258.22592,388
01 May 202359.0562.0059.0560.0460.04873,197
28 Apr 202361.3861.7658.3258.5258.52957,228
27 Apr 202366.0066.0858.5861.3861.381,563,924
26 Apr 202368.0068.0064.0964.5464.54677,687
25 Apr 202367.6467.6566.3667.4167.41307,556
24 Apr 202369.1670.1767.6467.8367.83348,482
21 Apr 202368.4569.6067.8169.3169.31400,528
20 Apr 202369.7369.7968.1568.3768.37318,151
19 Apr 202369.8871.1169.4369.7269.72317,201
18 Apr 202369.0670.3568.4369.8869.88389,128
17 Apr 202368.4069.7667.8568.7868.78596,975
14 Apr 202370.0072.2967.5668.3068.30640,132
13 Apr 202366.6170.9866.6170.5970.59647,895
12 Apr 202370.0270.6966.1266.5766.57777,004
11 Apr 202369.9971.7169.5270.6870.68248,380
10 Apr 202368.2970.1068.1669.5369.53222,153
06 Apr 202367.5869.0966.4068.5968.59380,599
05 Apr 202370.2270.9366.6667.2967.29576,996
04 Apr 202371.1472.5069.3069.9869.98506,654
03 Apr 202373.1974.4371.4071.5971.59503,733
31 Mar 202371.0073.8771.0073.7873.78826,054
30 Mar 202370.1071.2568.8571.2571.25641,313
29 Mar 202368.3070.3068.3069.7069.70647,994
28 Mar 202366.2168.2066.0368.0568.05668,829
27 Mar 202366.6367.2964.9066.2266.22520,414
24 Mar 202362.7565.5962.5064.8164.81615,532
23 Mar 202364.8267.5062.5163.5663.561,268,755
22 Mar 202359.5162.3759.1761.8261.82706,109
21 Mar 202358.3860.1358.3859.5059.50489,831
20 Mar 202359.7259.8755.1457.3757.37675,081
17 Mar 202362.0062.5458.5059.8759.87923,796
16 Mar 202358.6162.8758.3261.9661.96612,047
15 Mar 202362.4562.5057.0259.2159.21776,037
14 Mar 202360.2764.2060.2763.0263.02581,405
13 Mar 202364.5064.5060.0160.1760.171,166,276
10 Mar 202367.8467.9965.4966.0866.08753,728
09 Mar 202369.7570.0568.1568.2068.20347,564
08 Mar 202369.4970.9968.9069.5769.57566,945
07 Mar 202368.2670.3767.9269.5069.50496,599
06 Mar 202369.2969.4367.6068.2868.28380,943
03 Mar 202369.0070.2968.9669.0669.06715,467
02 Mar 202367.3569.3566.8569.0669.06574,319
01 Mar 202368.0068.1666.7167.7667.76515,301
28 Feb 202365.7868.2565.7568.0968.09569,842
27 Feb 202366.0067.2565.5065.8765.87438,450
24 Feb 202364.5066.1863.3066.0966.09469,486
23 Feb 202366.3668.4064.2565.7065.70604,916
22 Feb 202363.5267.1163.4865.2065.20939,100
21 Feb 202363.1564.3861.9963.6263.62619,353
17 Feb 202361.6964.6761.5964.1764.17718,819
16 Feb 202360.0063.3460.0062.0462.04806,574
15 Feb 202358.3760.6457.8160.0960.09566,675
14 Feb 202358.9459.9457.4058.4158.41442,587
13 Feb 202359.5460.8057.5959.3859.38685,869
10 Feb 202362.0062.0055.1159.8059.801,037,378
09 Feb 202369.0069.1059.5460.0760.071,266,931
08 Feb 202366.2568.1566.2568.0868.08553,439
07 Feb 202365.8366.8265.5066.5166.51350,787
06 Feb 202364.7166.0064.3665.8965.89232,987
03 Feb 202365.4666.6664.6065.0065.00426,384
02 Feb 202365.5066.9865.2165.5865.58515,162
01 Feb 202364.3465.4863.5765.2465.24395,796
31 Jan 202362.3364.8362.3364.2764.27560,359
30 Jan 202362.4063.6662.2962.7462.74386,134
27 Jan 202363.3064.2062.6463.2263.22257,637
26 Jan 202363.9564.7462.9263.5963.59352,918
25 Jan 202361.2663.8560.8163.5063.50354,176
24 Jan 202361.1062.7660.6162.2062.20308,602
23 Jan 202361.0061.9660.0761.9561.95374,113
20 Jan 202362.0862.8361.1062.2762.27302,889
19 Jan 202363.3063.9661.8461.8661.86366,547
18 Jan 202363.3064.9063.3063.5963.59728,969
17 Jan 202358.0062.5057.9962.2962.291,152,438
16 Jan 202357.5158.5056.9156.9156.91259,395
13 Jan 202355.8558.2755.8557.8857.88630,576
12 Jan 202355.3756.8855.2556.5556.55548,057
11 Jan 202356.2556.4054.2655.1355.13432,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...