Advertisement
U.S. Markets open in 4 hrs 56 mins

Bombardier Inc. (BBD-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
18.50+0.08 (+0.43%)
At close: 12:08PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2024------
Oct 21, 202418.5018.5018.3818.5018.502,191
Oct 18, 202418.3618.6418.3618.4218.423,275
Oct 17, 202418.5018.5218.4518.4518.452,500
Oct 16, 202418.5018.5018.4018.4018.402,205
Oct 15, 202418.8918.8918.4318.4918.497,404
Oct 11, 202417.8018.3417.8018.1318.139,249
Oct 10, 202417.7017.7817.7017.7817.78800
Oct 09, 202417.7817.7817.7617.7617.76400
Oct 08, 202417.6217.7517.5817.7117.715,673
Oct 07, 202417.6217.6317.5917.6217.626,512
Oct 04, 202417.4217.6117.4217.6017.603,640
Oct 03, 202417.6217.6317.6217.6217.62500
Oct 02, 202417.5717.6317.5717.6317.633,085
Oct 01, 202417.6317.6317.6217.6217.62850
Sep 30, 202417.6217.6217.6217.6217.62418
Sep 27, 202417.6117.6117.5217.5917.59950
Sep 26, 202417.5517.5517.5017.5017.502,000
Sep 25, 202417.6117.6217.5917.5917.593,300
Sep 24, 202417.6017.6517.5917.5917.592,650
Sep 23, 202417.5017.5017.5017.5017.50506
Sep 20, 202417.5017.5117.5017.5017.502,401
Sep 19, 202417.5017.5117.5017.5017.501,202
Sep 18, 202417.5617.6017.4617.6017.601,457
Sep 17, 202417.5017.6017.5017.6017.601,259
Sep 16, 202417.6517.6617.5017.5517.552,930
Sep 13, 202417.6017.7017.6017.6017.603,011
Sep 12, 202417.5017.5017.5017.5017.50320
Sep 11, 202417.5017.5017.4017.5017.502,890
Sep 10, 202417.3217.3217.3217.3217.32-
Sep 09, 202417.3217.3217.3217.3217.32-
Sep 06, 202417.3717.3717.3017.3217.32739
Sep 05, 202417.5317.5617.5317.5617.56590
Sep 04, 202417.2717.4017.2217.4017.401,500
Sep 03, 202417.2617.3517.2417.2617.265,569
Aug 30, 202417.5217.6417.5017.6417.646,050
Aug 29, 202417.6317.6417.6317.6417.642,700
Aug 28, 202417.6017.6017.5517.5817.587,100
Aug 27, 202417.5217.6317.5217.5717.571,234
Aug 26, 202417.5117.5117.5117.5117.51225
Aug 23, 202417.3017.5017.2917.5017.501,434
Aug 22, 202417.5017.5017.5017.5017.504,090
Aug 21, 202417.5017.5017.4717.5017.501,821
Aug 20, 202417.5017.5317.5017.5017.502,920
Aug 19, 202417.4517.5517.4517.5517.551,577
Aug 16, 202417.3617.3617.3517.3517.35214
Aug 15, 202417.5417.5417.3217.3517.352,000
Aug 14, 202417.2817.2817.2817.2817.28100
Aug 13, 202417.3517.4517.2717.4517.451,600
Aug 12, 202417.5817.5817.5017.5517.552,564
Aug 09, 202417.6017.6017.6017.6017.60500
Aug 08, 202417.5017.5717.5017.5717.574,744
Aug 07, 202417.3517.5017.2717.5017.50830
Aug 06, 202417.2017.2917.2017.2517.252,330
Aug 02, 202417.4017.4017.2317.2317.23500
Aug 01, 202417.2217.5017.2217.5017.506,280
Jul 31, 202417.4317.4317.2517.2517.251,301
Jul 30, 202417.4517.4817.4417.4517.452,060
Jul 29, 202417.7817.7817.4017.4517.455,000
Jul 26, 202417.3517.5017.3517.5017.506,570
Jul 25, 202417.3317.3317.3317.3317.33100
Jul 24, 202417.0717.3217.0717.2517.252,650
Jul 23, 202417.3517.3517.3517.3517.35980
Jul 22, 202417.1517.1517.1017.1017.103,835
Jul 19, 202417.1517.1517.1517.1517.15110
Jul 18, 202417.0517.1017.0517.1017.10700
Jul 17, 202417.2517.2517.0517.1917.193,764
Jul 16, 202417.0317.1517.0017.1517.151,204
Jul 15, 202417.1017.2016.9117.0217.024,401
Jul 12, 202417.1017.1017.0017.0617.063,569
Jul 11, 202417.0517.0617.0517.0617.06205
Jul 10, 202417.0617.0617.0617.0617.06105
Jul 09, 202417.0117.0917.0117.0717.071,247
Jul 08, 202417.0517.0717.0517.0717.07607
Jul 05, 202417.0717.0717.0717.0717.07140
Jul 04, 202417.2017.2117.1017.1017.102,115
Jul 03, 202417.0517.0517.0517.0517.05-
Jul 02, 202417.2817.2817.0517.0517.051,600
Jun 28, 202417.0517.1217.0517.1217.121,500
Jun 27, 202416.9816.9816.9816.9816.98200
Jun 26, 202417.2317.2316.9116.9116.912,221
Jun 25, 202416.9516.9516.9516.9516.95100
Jun 24, 202417.1017.1016.9517.0417.043,801
Jun 21, 202416.9217.3416.9017.0017.005,970
Jun 20, 202417.2017.2016.9016.9516.952,900
Jun 19, 202417.1017.1016.8116.9016.901,200
Jun 18, 202416.9916.9916.8016.9216.926,097
Jun 17, 202417.2517.2516.8016.9616.963,200
Jun 14, 202416.9217.0016.8516.9716.973,775
Jun 13, 202417.1017.1017.0017.0017.003,807
Jun 12, 202417.3417.3417.0017.1017.106,430
Jun 11, 202417.2217.3317.1117.3317.335,583
Jun 10, 202417.1417.2017.0017.2017.206,169
Jun 07, 202417.1417.1517.1417.1417.141,700
Jun 06, 202417.1117.1217.0517.1117.111,789
Jun 05, 202417.1317.1516.9117.0517.052,559
Jun 04, 202417.4317.4317.1617.1617.161,395
Jun 03, 202417.4817.4817.0417.1417.144,962
May 31, 202417.4117.4117.3217.4017.404,105
May 30, 202417.4517.4517.4217.4217.427,725
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...