Toronto - Delayed Quote CAD
Bombardier Inc. (BBD-PB.TO)
At close: October 21 at 12:08 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 18.50 | 18.50 | 18.38 | 18.50 | 18.50 | 2,191 |
| Oct 18, 2024 | 18.36 | 18.64 | 18.36 | 18.42 | 18.42 | 3,275 |
| Oct 17, 2024 | 18.50 | 18.52 | 18.45 | 18.45 | 18.45 | 2,500 |
| Oct 16, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | 2,205 |
| Oct 15, 2024 | 18.89 | 18.89 | 18.43 | 18.49 | 18.49 | 7,404 |
| Oct 11, 2024 | 17.80 | 18.34 | 17.80 | 18.13 | 18.13 | 9,249 |
| Oct 10, 2024 | 17.70 | 17.78 | 17.70 | 17.78 | 17.78 | 800 |
| Oct 9, 2024 | 17.78 | 17.78 | 17.76 | 17.76 | 17.76 | 400 |
| Oct 8, 2024 | 17.62 | 17.75 | 17.58 | 17.71 | 17.71 | 5,673 |
| Oct 7, 2024 | 17.62 | 17.63 | 17.59 | 17.62 | 17.62 | 6,512 |
| Oct 4, 2024 | 17.42 | 17.61 | 17.42 | 17.60 | 17.60 | 3,640 |
| Oct 3, 2024 | 17.62 | 17.63 | 17.62 | 17.62 | 17.62 | 500 |
| Oct 2, 2024 | 17.57 | 17.63 | 17.57 | 17.63 | 17.63 | 3,085 |
| Oct 1, 2024 | 17.63 | 17.63 | 17.62 | 17.62 | 17.62 | 850 |
| Sep 30, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 418 |
| Sep 27, 2024 | 0.14 Dividend | |||||
| Sep 27, 2024 | 17.61 | 17.61 | 17.52 | 17.59 | 17.59 | 950 |
| Sep 26, 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.36 | 2,000 |
| Sep 25, 2024 | 17.61 | 17.62 | 17.59 | 17.59 | 17.45 | 3,300 |
| Sep 24, 2024 | 17.60 | 17.65 | 17.59 | 17.59 | 17.45 | 2,650 |
| Sep 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 506 |
| Sep 20, 2024 | 17.50 | 17.51 | 17.50 | 17.50 | 17.36 | 2,401 |
| Sep 19, 2024 | 17.50 | 17.51 | 17.50 | 17.50 | 17.36 | 1,202 |
| Sep 18, 2024 | 17.56 | 17.60 | 17.46 | 17.60 | 17.46 | 1,457 |
| Sep 17, 2024 | 17.50 | 17.60 | 17.50 | 17.60 | 17.46 | 1,259 |
| Sep 16, 2024 | 17.65 | 17.66 | 17.50 | 17.55 | 17.41 | 2,930 |
| Sep 13, 2024 | 17.60 | 17.70 | 17.60 | 17.60 | 17.46 | 3,011 |
| Sep 12, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 320 |
| Sep 11, 2024 | 17.50 | 17.50 | 17.40 | 17.50 | 17.36 | 2,890 |
| Sep 10, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.19 | - |
| Sep 9, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.19 | - |
| Sep 6, 2024 | 17.37 | 17.37 | 17.30 | 17.32 | 17.19 | 739 |
| Sep 5, 2024 | 17.53 | 17.56 | 17.53 | 17.56 | 17.42 | 590 |
| Sep 4, 2024 | 17.27 | 17.40 | 17.22 | 17.40 | 17.27 | 1,500 |
| Sep 3, 2024 | 17.26 | 17.35 | 17.24 | 17.26 | 17.13 | 5,569 |
| Aug 30, 2024 | 0.14 Dividend | |||||
| Aug 30, 2024 | 17.52 | 17.64 | 17.50 | 17.64 | 17.50 | 6,050 |
| Aug 29, 2024 | 17.63 | 17.64 | 17.63 | 17.64 | 17.36 | 2,700 |
| Aug 28, 2024 | 17.60 | 17.60 | 17.55 | 17.58 | 17.31 | 7,100 |
| Aug 27, 2024 | 17.52 | 17.63 | 17.52 | 17.57 | 17.30 | 1,234 |
| Aug 26, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.24 | 225 |
| Aug 23, 2024 | 17.30 | 17.50 | 17.29 | 17.50 | 17.23 | 1,434 |
| Aug 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.23 | 4,090 |
| Aug 21, 2024 | 17.50 | 17.50 | 17.47 | 17.50 | 17.23 | 1,821 |
| Aug 20, 2024 | 17.50 | 17.53 | 17.50 | 17.50 | 17.23 | 2,920 |
| Aug 19, 2024 | 17.45 | 17.55 | 17.45 | 17.55 | 17.28 | 1,577 |
| Aug 16, 2024 | 17.36 | 17.36 | 17.35 | 17.35 | 17.08 | 214 |
| Aug 15, 2024 | 17.54 | 17.54 | 17.32 | 17.35 | 17.08 | 2,000 |
| Aug 14, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.01 | 100 |
| Aug 13, 2024 | 17.35 | 17.45 | 17.27 | 17.45 | 17.18 | 1,600 |
| Aug 12, 2024 | 17.58 | 17.58 | 17.50 | 17.55 | 17.28 | 2,564 |
| Aug 9, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 500 |
| Aug 8, 2024 | 17.50 | 17.57 | 17.50 | 17.57 | 17.30 | 4,744 |
| Aug 7, 2024 | 17.35 | 17.50 | 17.27 | 17.50 | 17.23 | 830 |
| Aug 6, 2024 | 17.20 | 17.29 | 17.20 | 17.25 | 16.98 | 2,330 |
| Aug 2, 2024 | 17.40 | 17.40 | 17.23 | 17.23 | 16.96 | 500 |
| Aug 1, 2024 | 17.22 | 17.50 | 17.22 | 17.50 | 17.23 | 6,280 |
| Jul 31, 2024 | 0.14 Dividend | |||||
| Jul 31, 2024 | 17.43 | 17.43 | 17.25 | 17.25 | 16.98 | 1,301 |
| Jul 30, 2024 | 17.45 | 17.48 | 17.44 | 17.45 | 17.04 | 2,060 |
| Jul 29, 2024 | 17.78 | 17.78 | 17.40 | 17.45 | 17.04 | 5,000 |
| Jul 26, 2024 | 17.35 | 17.50 | 17.35 | 17.50 | 17.08 | 6,570 |
| Jul 25, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.92 | 100 |
| Jul 24, 2024 | 17.07 | 17.32 | 17.07 | 17.25 | 16.84 | 2,650 |
| Jul 23, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.94 | 980 |
| Jul 22, 2024 | 17.15 | 17.15 | 17.10 | 17.10 | 16.69 | 3,835 |
| Jul 19, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 16.74 | 110 |
| Jul 18, 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 16.69 | 700 |
| Jul 17, 2024 | 17.25 | 17.25 | 17.05 | 17.19 | 16.78 | 3,764 |
| Jul 16, 2024 | 17.03 | 17.15 | 17.00 | 17.15 | 16.74 | 1,204 |
| Jul 15, 2024 | 17.10 | 17.20 | 16.91 | 17.02 | 16.62 | 4,401 |
| Jul 12, 2024 | 17.10 | 17.10 | 17.00 | 17.06 | 16.66 | 3,569 |
| Jul 11, 2024 | 17.05 | 17.06 | 17.05 | 17.06 | 16.66 | 205 |
| Jul 10, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.66 | 105 |
| Jul 9, 2024 | 17.01 | 17.09 | 17.01 | 17.07 | 16.67 | 1,247 |
| Jul 8, 2024 | 17.05 | 17.07 | 17.05 | 17.07 | 16.67 | 607 |
| Jul 5, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 16.67 | 140 |
| Jul 4, 2024 | 17.20 | 17.21 | 17.10 | 17.10 | 16.69 | 2,115 |
| Jul 3, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.65 | - |
| Jul 2, 2024 | 17.28 | 17.28 | 17.05 | 17.05 | 16.65 | 1,600 |
| Jun 28, 2024 | 0.15 Dividend | |||||
| Jun 28, 2024 | 17.05 | 17.12 | 17.05 | 17.12 | 16.71 | 1,500 |
| Jun 27, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.43 | 200 |
| Jun 26, 2024 | 17.23 | 17.23 | 16.91 | 16.91 | 16.37 | 2,221 |
| Jun 25, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.41 | 100 |
| Jun 24, 2024 | 17.10 | 17.10 | 16.95 | 17.04 | 16.49 | 3,801 |
| Jun 21, 2024 | 16.92 | 17.34 | 16.90 | 17.00 | 16.45 | 5,970 |
| Jun 20, 2024 | 17.20 | 17.20 | 16.90 | 16.95 | 16.41 | 2,900 |
| Jun 19, 2024 | 17.10 | 17.10 | 16.81 | 16.90 | 16.36 | 1,200 |
| Jun 18, 2024 | 16.99 | 16.99 | 16.80 | 16.92 | 16.38 | 6,097 |
| Jun 17, 2024 | 17.25 | 17.25 | 16.80 | 16.96 | 16.42 | 3,200 |
| Jun 14, 2024 | 16.92 | 17.00 | 16.85 | 16.97 | 16.43 | 3,775 |
| Jun 13, 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 16.45 | 3,807 |
| Jun 12, 2024 | 17.34 | 17.34 | 17.00 | 17.10 | 16.55 | 6,430 |
| Jun 11, 2024 | 17.22 | 17.33 | 17.11 | 17.33 | 16.77 | 5,583 |
| Jun 10, 2024 | 17.14 | 17.20 | 17.00 | 17.20 | 16.65 | 6,169 |
| Jun 7, 2024 | 17.14 | 17.15 | 17.14 | 17.14 | 16.59 | 1,700 |
| Jun 6, 2024 | 17.11 | 17.12 | 17.05 | 17.11 | 16.56 | 1,789 |
| Jun 5, 2024 | 17.13 | 17.15 | 16.91 | 17.05 | 16.50 | 2,559 |
| Jun 4, 2024 | 17.43 | 17.43 | 17.16 | 17.16 | 16.61 | 1,395 |
| Jun 3, 2024 | 17.48 | 17.48 | 17.04 | 17.14 | 16.59 | 4,962 |
| May 31, 2024 | 0.15 Dividend | |||||
| May 31, 2024 | 17.41 | 17.41 | 17.32 | 17.40 | 16.84 | 4,105 |
| May 30, 2024 | 17.45 | 17.45 | 17.42 | 17.42 | 16.72 | 7,725 |
| May 29, 2024 | 17.45 | 17.49 | 17.45 | 17.46 | 16.75 | 1,600 |
| May 28, 2024 | 17.49 | 17.49 | 17.45 | 17.45 | 16.74 | 3,885 |
| May 27, 2024 | 17.48 | 17.49 | 17.48 | 17.49 | 16.78 | 600 |
| May 24, 2024 | 17.43 | 17.48 | 17.42 | 17.45 | 16.74 | 1,500 |
| May 23, 2024 | 17.43 | 17.46 | 17.40 | 17.43 | 16.73 | 1,544 |
| May 22, 2024 | 17.38 | 17.44 | 17.30 | 17.38 | 16.68 | 3,500 |
| May 21, 2024 | 17.32 | 17.40 | 17.32 | 17.40 | 16.70 | 608 |
| May 17, 2024 | 17.40 | 17.40 | 17.23 | 17.23 | 16.53 | 1,570 |
| May 16, 2024 | 17.32 | 17.41 | 17.25 | 17.25 | 16.55 | 5,380 |
| May 15, 2024 | 17.40 | 17.42 | 17.33 | 17.33 | 16.63 | 954 |
| May 14, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 16.66 | 500 |
| May 13, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.56 | 1,000 |
| May 10, 2024 | 17.38 | 17.38 | 17.30 | 17.30 | 16.60 | 2,200 |
| May 9, 2024 | 17.40 | 17.40 | 17.39 | 17.39 | 16.69 | 701 |
| May 8, 2024 | 17.40 | 17.40 | 17.38 | 17.40 | 16.70 | 1,035 |
| May 7, 2024 | 17.35 | 17.37 | 17.34 | 17.37 | 16.67 | 700 |
| May 6, 2024 | 17.35 | 17.41 | 17.35 | 17.41 | 16.71 | 1,700 |
| May 3, 2024 | 17.47 | 17.47 | 17.30 | 17.31 | 16.61 | 2,185 |
| May 2, 2024 | 17.27 | 17.30 | 17.05 | 17.30 | 16.60 | 1,558 |
| May 1, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.63 | 100 |
| Apr 30, 2024 | 17.28 | 17.28 | 17.18 | 17.25 | 16.55 | 3,010 |
| Apr 29, 2024 | 17.31 | 17.35 | 17.27 | 17.27 | 16.57 | 1,901 |
| Apr 26, 2024 | 17.47 | 17.50 | 17.47 | 17.50 | 16.79 | 215 |
| Apr 25, 2024 | 17.41 | 17.41 | 17.32 | 17.33 | 16.63 | 1,619 |
| Apr 24, 2024 | 17.40 | 17.40 | 17.34 | 17.34 | 16.64 | 950 |
| Apr 23, 2024 | 17.31 | 17.49 | 17.20 | 17.36 | 16.66 | 5,868 |
| Apr 22, 2024 | 17.39 | 17.40 | 17.39 | 17.40 | 16.70 | 500 |
| Apr 19, 2024 | 17.20 | 17.25 | 17.19 | 17.25 | 16.55 | 2,848 |
| Apr 18, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.74 | 3,800 |
| Apr 17, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 16.55 | 1,256 |
| Apr 16, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 16.60 | 4,594 |
| Apr 15, 2024 | 17.22 | 17.27 | 17.22 | 17.25 | 16.55 | 1,479 |
| Apr 12, 2024 | 17.43 | 17.45 | 17.43 | 17.45 | 16.74 | 4,100 |
| Apr 11, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 16.73 | 100 |
| Apr 10, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 16.74 | 620 |
| Apr 9, 2024 | 17.60 | 17.60 | 17.45 | 17.45 | 16.74 | 300 |
| Apr 8, 2024 | 17.49 | 17.60 | 17.45 | 17.48 | 16.77 | 2,400 |
| Apr 5, 2024 | 17.50 | 17.50 | 17.40 | 17.40 | 16.70 | 1,120 |
| Apr 4, 2024 | 17.36 | 17.38 | 17.36 | 17.38 | 16.68 | 600 |
| Apr 3, 2024 | 17.20 | 17.26 | 17.20 | 17.26 | 16.56 | 500 |
| Apr 2, 2024 | 17.23 | 17.31 | 17.23 | 17.24 | 16.54 | 2,740 |
| Apr 1, 2024 | 17.11 | 17.20 | 17.11 | 17.20 | 16.50 | 1,880 |
| Mar 28, 2024 | 17.33 | 17.33 | 17.23 | 17.23 | 16.53 | 950 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 27, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.65 | 500 |
| Mar 26, 2024 | 17.50 | 17.50 | 17.35 | 17.35 | 16.50 | 2,050 |
| Mar 25, 2024 | 17.30 | 17.35 | 17.25 | 17.34 | 16.49 | 890 |
| Mar 22, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.46 | 200 |
| Mar 21, 2024 | 17.25 | 17.26 | 17.25 | 17.25 | 16.41 | 520 |
| Mar 20, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.36 | 500 |
| Mar 19, 2024 | 17.25 | 17.25 | 17.18 | 17.25 | 16.41 | 797 |
| Mar 18, 2024 | 17.31 | 17.31 | 17.28 | 17.30 | 16.46 | 558 |
| Mar 15, 2024 | 17.34 | 17.36 | 17.25 | 17.25 | 16.41 | 1,310 |
| Mar 14, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.49 | - |
| Mar 13, 2024 | 17.48 | 17.48 | 17.33 | 17.33 | 16.49 | 900 |
| Mar 12, 2024 | 17.31 | 17.50 | 17.30 | 17.49 | 16.64 | 3,500 |
| Mar 11, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 16.41 | 1,400 |
| Mar 8, 2024 | 17.50 | 17.50 | 17.37 | 17.37 | 16.52 | 560 |
| Mar 7, 2024 | 17.42 | 17.46 | 17.37 | 17.46 | 16.61 | 7,100 |
| Mar 6, 2024 | 17.43 | 17.45 | 17.42 | 17.42 | 16.57 | 5,700 |
| Mar 5, 2024 | 17.52 | 17.52 | 17.31 | 17.43 | 16.58 | 4,150 |
| Mar 4, 2024 | 17.29 | 17.39 | 17.27 | 17.33 | 16.49 | 1,001 |
| Mar 1, 2024 | 17.38 | 17.40 | 17.38 | 17.40 | 16.55 | 400 |
| Feb 29, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 16.46 | 1,272 |
| Feb 28, 2024 | 0.15 Dividend | |||||
| Feb 28, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.68 | - |
| Feb 27, 2024 | 17.49 | 17.53 | 17.37 | 17.53 | 16.53 | 1,050 |
| Feb 26, 2024 | 17.45 | 17.46 | 17.45 | 17.46 | 16.47 | 821 |
| Feb 23, 2024 | 17.47 | 17.47 | 17.35 | 17.35 | 16.36 | 300 |
| Feb 22, 2024 | 17.32 | 17.45 | 17.32 | 17.39 | 16.40 | 2,349 |
| Feb 21, 2024 | 17.15 | 17.28 | 17.15 | 17.28 | 16.30 | 1,300 |
| Feb 20, 2024 | 17.24 | 17.25 | 17.17 | 17.21 | 16.23 | 1,500 |
| Feb 16, 2024 | 17.10 | 17.10 | 16.99 | 17.09 | 16.12 | 2,030 |
| Feb 15, 2024 | 17.25 | 17.25 | 17.07 | 17.07 | 16.10 | 890 |
| Feb 14, 2024 | 17.10 | 17.22 | 17.10 | 17.20 | 16.22 | 1,287 |
| Feb 13, 2024 | 16.91 | 17.20 | 16.91 | 17.10 | 16.13 | 1,190 |
| Feb 12, 2024 | 17.05 | 17.11 | 16.91 | 16.91 | 15.95 | 2,254 |
| Feb 9, 2024 | 17.00 | 17.01 | 17.00 | 17.01 | 16.04 | 701 |
| Feb 8, 2024 | 17.07 | 17.10 | 16.99 | 17.00 | 16.03 | 2,220 |
| Feb 7, 2024 | 16.99 | 17.13 | 16.99 | 17.13 | 16.16 | 960 |
| Feb 6, 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 16.24 | 300 |
| Feb 5, 2024 | 17.00 | 17.24 | 17.00 | 17.24 | 16.26 | 217 |
| Feb 2, 2024 | 16.70 | 16.83 | 16.70 | 16.83 | 15.87 | 1,401 |
| Feb 1, 2024 | 16.87 | 16.87 | 16.36 | 16.75 | 15.80 | 8,889 |
| Jan 31, 2024 | 17.00 | 17.25 | 17.00 | 17.25 | 16.27 | 2,500 |
| Jan 30, 2024 | 0.15 Dividend | |||||
| Jan 30, 2024 | 16.95 | 16.96 | 16.90 | 16.90 | 15.94 | 2,001 |
| Jan 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 15.89 | 100 |
| Jan 26, 2024 | 16.82 | 16.99 | 16.82 | 16.99 | 15.88 | 1,540 |
| Jan 25, 2024 | 16.99 | 16.99 | 16.63 | 16.63 | 15.55 | 2,400 |
| Jan 24, 2024 | 16.48 | 16.75 | 16.48 | 16.75 | 15.66 | 1,270 |
| Jan 23, 2024 | 16.70 | 16.70 | 16.42 | 16.42 | 15.35 | 1,954 |
| Jan 22, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 15.61 | 1,100 |
| Jan 19, 2024 | 16.61 | 16.80 | 16.55 | 16.55 | 15.47 | 1,353 |
| Jan 18, 2024 | 16.59 | 16.70 | 16.59 | 16.70 | 15.61 | 210 |
| Jan 17, 2024 | 16.55 | 16.60 | 16.55 | 16.60 | 15.52 | 1,130 |
| Jan 16, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 15.70 | - |
| Jan 15, 2024 | 16.52 | 16.80 | 16.52 | 16.80 | 15.70 | 1,000 |
| Jan 12, 2024 | 16.50 | 16.54 | 16.25 | 16.54 | 15.46 | 3,700 |
| Jan 11, 2024 | 16.31 | 16.31 | 16.26 | 16.30 | 15.24 | 1,800 |
| Jan 10, 2024 | 17.05 | 17.05 | 15.87 | 16.25 | 15.19 | 13,359 |
| Jan 9, 2024 | 16.80 | 17.03 | 16.45 | 17.03 | 15.92 | 16,050 |
| Jan 8, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 15.70 | 433 |
| Jan 5, 2024 | 16.65 | 16.79 | 16.65 | 16.79 | 15.70 | 760 |
| Jan 4, 2024 | 16.64 | 16.65 | 16.64 | 16.65 | 15.56 | 1,600 |
| Jan 3, 2024 | 16.60 | 16.60 | 16.59 | 16.59 | 15.51 | 910 |
| Jan 2, 2024 | 16.63 | 16.63 | 16.50 | 16.50 | 15.42 | 1,230 |
| Dec 29, 2023 | 16.45 | 16.50 | 16.45 | 16.50 | 15.42 | 1,200 |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 28, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 15.59 | 214 |
| Dec 27, 2023 | 16.54 | 16.54 | 16.45 | 16.45 | 15.24 | 1,250 |
| Dec 22, 2023 | 16.46 | 16.46 | 16.40 | 16.40 | 15.19 | 1,100 |
| Dec 21, 2023 | 16.53 | 16.53 | 16.40 | 16.40 | 15.19 | 711 |
| Dec 20, 2023 | 16.35 | 16.37 | 16.35 | 16.37 | 15.16 | 1,500 |
| Dec 19, 2023 | 16.51 | 16.51 | 16.35 | 16.35 | 15.14 | 1,117 |
| Dec 18, 2023 | 16.67 | 16.68 | 16.51 | 16.51 | 15.29 | 2,000 |
| Dec 15, 2023 | 16.63 | 16.63 | 16.55 | 16.55 | 15.33 | 700 |
| Dec 14, 2023 | 16.51 | 16.59 | 16.50 | 16.51 | 15.29 | 2,700 |
| Dec 13, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 15.27 | 184 |
| Dec 12, 2023 | 16.60 | 16.60 | 16.37 | 16.37 | 15.16 | 2,800 |
| Dec 11, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 15.25 | - |
| Dec 8, 2023 | 16.46 | 16.46 | 16.46 | 16.46 | 15.25 | 250 |
| Dec 7, 2023 | 16.55 | 16.55 | 16.55 | 16.55 | 15.33 | 300 |
| Dec 6, 2023 | 16.45 | 16.46 | 16.45 | 16.46 | 15.25 | 1,116 |
| Dec 5, 2023 | 16.34 | 16.50 | 16.34 | 16.50 | 15.28 | 3,628 |
| Dec 4, 2023 | 16.30 | 16.32 | 16.26 | 16.32 | 15.12 | 2,110 |
| Dec 1, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.10 | 900 |
| Nov 30, 2023 | 16.28 | 16.28 | 16.28 | 16.28 | 15.08 | - |
| Nov 29, 2023 | 0.15 Dividend | |||||
| Nov 29, 2023 | 16.26 | 16.30 | 16.25 | 16.28 | 15.08 | 2,601 |
| Nov 28, 2023 | 16.25 | 16.25 | 16.23 | 16.23 | 14.89 | 1,700 |
| Nov 27, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 14.91 | 400 |
| Nov 24, 2023 | 16.31 | 16.33 | 16.31 | 16.31 | 14.97 | 500 |
| Nov 23, 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 14.91 | 1,100 |
| Nov 22, 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 14.89 | - |
| Nov 21, 2023 | 16.20 | 16.22 | 16.15 | 16.22 | 14.89 | 1,500 |
| Nov 20, 2023 | 16.20 | 16.20 | 16.15 | 16.15 | 14.82 | 900 |
| Nov 17, 2023 | 16.13 | 16.20 | 16.07 | 16.07 | 14.75 | 3,480 |
| Nov 16, 2023 | 16.12 | 16.15 | 16.12 | 16.15 | 14.82 | 1,061 |
| Nov 15, 2023 | 16.23 | 16.23 | 16.20 | 16.20 | 14.87 | 1,200 |
| Nov 14, 2023 | 16.24 | 16.25 | 16.22 | 16.22 | 14.89 | 1,400 |
| Nov 13, 2023 | 16.29 | 16.29 | 16.11 | 16.11 | 14.78 | 831 |
| Nov 10, 2023 | 16.20 | 16.33 | 16.20 | 16.33 | 14.99 | 3,300 |
| Nov 9, 2023 | 16.16 | 16.16 | 16.15 | 16.15 | 14.82 | 500 |
| Nov 8, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 14.78 | 500 |
| Nov 7, 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 14.69 | - |
| Nov 6, 2023 | 16.11 | 16.11 | 16.01 | 16.01 | 14.69 | 300 |
| Nov 3, 2023 | 16.32 | 16.35 | 15.75 | 16.00 | 14.68 | 8,485 |
| Nov 2, 2023 | 16.21 | 16.32 | 16.21 | 16.32 | 14.98 | 2,700 |
| Nov 1, 2023 | 16.24 | 16.25 | 16.10 | 16.10 | 14.78 | 2,985 |
| Oct 31, 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 14.80 | - |
| Oct 30, 2023 | 0.15 Dividend | |||||
| Oct 30, 2023 | 16.15 | 16.32 | 16.10 | 16.13 | 14.80 | 2,430 |
| Oct 27, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 14.73 | 559 |
| Oct 26, 2023 | 16.07 | 16.07 | 15.95 | 15.95 | 14.50 | 556 |
| Oct 25, 2023 | 16.35 | 16.35 | 16.05 | 16.05 | 14.59 | 400 |
| Oct 24, 2023 | 15.99 | 16.00 | 15.95 | 15.95 | 14.50 | 2,600 |
| Oct 23, 2023 | 16.00 | 16.00 | 15.85 | 15.85 | 14.41 | 454 |
Related Tickers
GE.NE General Electric Company
26.37
+0.73%
HEI-A HEICO Corporation
202.96
-0.30%
MRCY Mercury Systems, Inc.
34.45
-0.14%
CAE.TO CAE Inc.
26.37
-0.45%
CW Curtiss-Wright Corporation
364.30
-0.01%
ERJ Embraer S.A.
35.32
+4.31%
LHX L3Harris Technologies, Inc.
248.15
-0.25%
NOC Northrop Grumman Corporation
529.65
-0.21%
AVAV AeroVironment, Inc.
220.51
+1.63%
GD General Dynamics Corporation
308.08
-0.13%