Mail

BBD-B.TO - Bombardier Inc.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	55.90	57.22	54.97	56.49	56.49	457,854
01 Jun 2023	53.82	55.45	53.09	55.31	55.31	381,559
31 May 2023	54.65	54.73	52.60	53.82	53.82	491,848
30 May 2023	55.71	56.23	54.74	54.82	54.82	323,677
29 May 2023	56.03	56.62	55.63	56.46	56.46	204,021
26 May 2023	56.25	57.31	56.05	56.08	56.08	323,000
25 May 2023	55.66	57.08	55.21	56.23	56.23	285,353
24 May 2023	57.67	57.67	55.72	56.24	56.24	381,651
23 May 2023	59.58	60.04	57.49	57.92	57.92	510,528
19 May 2023	60.03	60.95	59.30	60.15	60.15	372,486
18 May 2023	58.48	60.56	58.48	60.06	60.06	459,898
17 May 2023	56.64	58.65	56.26	57.91	57.91	458,718
16 May 2023	55.61	57.19	55.00	56.51	56.51	376,651
15 May 2023	55.06	56.75	54.86	56.05	56.05	459,389
12 May 2023	55.66	56.44	54.81	55.01	55.01	535,196
11 May 2023	55.00	55.90	54.73	55.29	55.29	331,659
10 May 2023	56.61	56.93	54.70	55.16	55.16	521,772
09 May 2023	56.68	57.45	56.21	56.26	56.26	361,638
08 May 2023	57.95	59.24	56.10	57.06	57.06	522,931
05 May 2023	57.15	58.47	56.85	57.78	57.78	894,551
04 May 2023	59.57	60.19	56.35	56.45	56.45	738,368
03 May 2023	58.90	61.10	58.45	60.08	60.08	583,710
02 May 2023	60.00	60.46	58.08	58.22	58.22	592,388
01 May 2023	59.05	62.00	59.05	60.04	60.04	873,197
28 Apr 2023	61.38	61.76	58.32	58.52	58.52	957,228
27 Apr 2023	66.00	66.08	58.58	61.38	61.38	1,563,924
26 Apr 2023	68.00	68.00	64.09	64.54	64.54	677,687
25 Apr 2023	67.64	67.65	66.36	67.41	67.41	307,556
24 Apr 2023	69.16	70.17	67.64	67.83	67.83	348,482
21 Apr 2023	68.45	69.60	67.81	69.31	69.31	400,528
20 Apr 2023	69.73	69.79	68.15	68.37	68.37	318,151
19 Apr 2023	69.88	71.11	69.43	69.72	69.72	317,201
18 Apr 2023	69.06	70.35	68.43	69.88	69.88	389,128
17 Apr 2023	68.40	69.76	67.85	68.78	68.78	596,975
14 Apr 2023	70.00	72.29	67.56	68.30	68.30	640,132
13 Apr 2023	66.61	70.98	66.61	70.59	70.59	647,895
12 Apr 2023	70.02	70.69	66.12	66.57	66.57	777,004
11 Apr 2023	69.99	71.71	69.52	70.68	70.68	248,380
10 Apr 2023	68.29	70.10	68.16	69.53	69.53	222,153
06 Apr 2023	67.58	69.09	66.40	68.59	68.59	380,599
05 Apr 2023	70.22	70.93	66.66	67.29	67.29	576,996
04 Apr 2023	71.14	72.50	69.30	69.98	69.98	506,654
03 Apr 2023	73.19	74.43	71.40	71.59	71.59	503,733
31 Mar 2023	71.00	73.87	71.00	73.78	73.78	826,054
30 Mar 2023	70.10	71.25	68.85	71.25	71.25	641,313
29 Mar 2023	68.30	70.30	68.30	69.70	69.70	647,994
28 Mar 2023	66.21	68.20	66.03	68.05	68.05	668,829
27 Mar 2023	66.63	67.29	64.90	66.22	66.22	520,414
24 Mar 2023	62.75	65.59	62.50	64.81	64.81	615,532
23 Mar 2023	64.82	67.50	62.51	63.56	63.56	1,268,755
22 Mar 2023	59.51	62.37	59.17	61.82	61.82	706,109
21 Mar 2023	58.38	60.13	58.38	59.50	59.50	489,831
20 Mar 2023	59.72	59.87	55.14	57.37	57.37	675,081
17 Mar 2023	62.00	62.54	58.50	59.87	59.87	923,796
16 Mar 2023	58.61	62.87	58.32	61.96	61.96	612,047
15 Mar 2023	62.45	62.50	57.02	59.21	59.21	776,037
14 Mar 2023	60.27	64.20	60.27	63.02	63.02	581,405
13 Mar 2023	64.50	64.50	60.01	60.17	60.17	1,166,276
10 Mar 2023	67.84	67.99	65.49	66.08	66.08	753,728
09 Mar 2023	69.75	70.05	68.15	68.20	68.20	347,564
08 Mar 2023	69.49	70.99	68.90	69.57	69.57	566,945
07 Mar 2023	68.26	70.37	67.92	69.50	69.50	496,599
06 Mar 2023	69.29	69.43	67.60	68.28	68.28	380,943
03 Mar 2023	69.00	70.29	68.96	69.06	69.06	715,467
02 Mar 2023	67.35	69.35	66.85	69.06	69.06	574,319
01 Mar 2023	68.00	68.16	66.71	67.76	67.76	515,301
28 Feb 2023	65.78	68.25	65.75	68.09	68.09	569,842
27 Feb 2023	66.00	67.25	65.50	65.87	65.87	438,450
24 Feb 2023	64.50	66.18	63.30	66.09	66.09	469,486
23 Feb 2023	66.36	68.40	64.25	65.70	65.70	604,916
22 Feb 2023	63.52	67.11	63.48	65.20	65.20	939,100
21 Feb 2023	63.15	64.38	61.99	63.62	63.62	619,353
17 Feb 2023	61.69	64.67	61.59	64.17	64.17	718,819
16 Feb 2023	60.00	63.34	60.00	62.04	62.04	806,574
15 Feb 2023	58.37	60.64	57.81	60.09	60.09	566,675
14 Feb 2023	58.94	59.94	57.40	58.41	58.41	442,587
13 Feb 2023	59.54	60.80	57.59	59.38	59.38	685,869
10 Feb 2023	62.00	62.00	55.11	59.80	59.80	1,037,378
09 Feb 2023	69.00	69.10	59.54	60.07	60.07	1,266,931
08 Feb 2023	66.25	68.15	66.25	68.08	68.08	553,439
07 Feb 2023	65.83	66.82	65.50	66.51	66.51	350,787
06 Feb 2023	64.71	66.00	64.36	65.89	65.89	232,987
03 Feb 2023	65.46	66.66	64.60	65.00	65.00	426,384
02 Feb 2023	65.50	66.98	65.21	65.58	65.58	515,162
01 Feb 2023	64.34	65.48	63.57	65.24	65.24	395,796
31 Jan 2023	62.33	64.83	62.33	64.27	64.27	560,359
30 Jan 2023	62.40	63.66	62.29	62.74	62.74	386,134
27 Jan 2023	63.30	64.20	62.64	63.22	63.22	257,637
26 Jan 2023	63.95	64.74	62.92	63.59	63.59	352,918
25 Jan 2023	61.26	63.85	60.81	63.50	63.50	354,176
24 Jan 2023	61.10	62.76	60.61	62.20	62.20	308,602
23 Jan 2023	61.00	61.96	60.07	61.95	61.95	374,113
20 Jan 2023	62.08	62.83	61.10	62.27	62.27	302,889
19 Jan 2023	63.30	63.96	61.84	61.86	61.86	366,547
18 Jan 2023	63.30	64.90	63.30	63.59	63.59	728,969
17 Jan 2023	58.00	62.50	57.99	62.29	62.29	1,152,438
16 Jan 2023	57.51	58.50	56.91	56.91	56.91	259,395
13 Jan 2023	55.85	58.27	55.85	57.88	57.88	630,576
12 Jan 2023	55.37	56.88	55.25	56.55	56.55	548,057
11 Jan 2023	56.25	56.40	54.26	55.13	55.13	432,767
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...