Toronto - Delayed Quote • CAD
Bombardier Inc. (BBD-A.TO)
At close: 3:59 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 61.00 | 64.30 | 61.00 | 64.06 | 64.06 | 19,949 |
Apr 25, 2024 | 58.68 | 62.33 | 58.68 | 61.72 | 61.72 | 31,700 |
Apr 24, 2024 | 58.90 | 60.00 | 56.41 | 56.63 | 56.63 | 2,900 |
Apr 23, 2024 | 57.28 | 59.39 | 57.28 | 58.90 | 58.90 | 4,500 |
Apr 22, 2024 | 57.10 | 57.62 | 56.99 | 57.19 | 57.19 | 3,400 |
Apr 19, 2024 | 56.41 | 57.32 | 56.41 | 57.10 | 57.10 | 4,300 |
Apr 18, 2024 | 56.57 | 57.67 | 56.24 | 56.66 | 56.66 | 5,200 |
Apr 17, 2024 | 57.56 | 58.90 | 57.15 | 57.34 | 57.34 | 4,500 |
Apr 16, 2024 | 56.51 | 57.88 | 56.48 | 57.60 | 57.60 | 5,000 |
Apr 15, 2024 | 59.27 | 59.68 | 56.49 | 56.86 | 56.86 | 4,800 |
Apr 12, 2024 | 58.88 | 59.40 | 58.20 | 58.44 | 58.44 | 2,000 |
Apr 11, 2024 | 58.94 | 60.44 | 58.55 | 60.44 | 60.44 | 1,900 |
Apr 10, 2024 | 60.63 | 60.63 | 59.15 | 59.64 | 59.64 | 17,700 |
Apr 9, 2024 | 59.40 | 61.71 | 59.40 | 61.71 | 61.71 | 9,200 |
Apr 8, 2024 | 59.30 | 59.77 | 58.99 | 59.67 | 59.67 | 5,900 |
Apr 5, 2024 | 57.94 | 60.19 | 57.94 | 59.26 | 59.26 | 4,800 |
Apr 4, 2024 | 57.81 | 59.47 | 57.61 | 57.61 | 57.61 | 8,000 |
Apr 3, 2024 | 55.25 | 56.39 | 55.07 | 55.83 | 55.83 | 3,600 |
Apr 2, 2024 | 56.17 | 56.97 | 55.30 | 55.74 | 55.74 | 9,000 |
Apr 1, 2024 | 57.50 | 58.69 | 57.35 | 57.55 | 57.55 | 3,400 |
Mar 28, 2024 | 57.82 | 58.53 | 57.82 | 58.06 | 58.06 | 2,500 |
Mar 27, 2024 | 58.49 | 58.78 | 58.31 | 58.78 | 58.78 | 2,300 |
Mar 26, 2024 | 58.55 | 59.00 | 56.22 | 58.50 | 58.50 | 5,700 |
Mar 25, 2024 | 59.98 | 59.98 | 58.80 | 59.00 | 59.00 | 13,000 |
Mar 22, 2024 | 58.46 | 59.72 | 58.46 | 59.68 | 59.68 | 3,800 |
Mar 21, 2024 | 59.47 | 60.49 | 58.74 | 58.87 | 58.87 | 7,400 |
Mar 20, 2024 | 59.00 | 60.00 | 58.45 | 59.61 | 59.61 | 7,600 |
Mar 19, 2024 | 56.65 | 58.37 | 56.57 | 58.18 | 58.18 | 9,800 |
Mar 18, 2024 | 54.99 | 56.91 | 54.99 | 56.76 | 56.76 | 6,300 |
Mar 15, 2024 | 55.00 | 55.50 | 54.63 | 54.91 | 54.91 | 5,600 |
Mar 14, 2024 | 53.49 | 54.50 | 53.49 | 54.50 | 54.50 | 4,600 |
Mar 13, 2024 | 52.50 | 54.00 | 52.49 | 53.64 | 53.64 | 7,100 |
Mar 12, 2024 | 52.73 | 53.35 | 52.41 | 52.57 | 52.57 | 3,500 |
Mar 11, 2024 | 52.07 | 53.10 | 50.45 | 52.48 | 52.48 | 9,400 |
Mar 8, 2024 | 52.21 | 52.81 | 52.20 | 52.47 | 52.47 | 1,700 |
Mar 7, 2024 | 53.27 | 53.68 | 52.37 | 52.54 | 52.54 | 3,700 |
Mar 6, 2024 | 50.89 | 53.08 | 50.89 | 53.08 | 53.08 | 15,300 |
Mar 5, 2024 | 49.87 | 51.00 | 49.87 | 50.56 | 50.56 | 1,900 |
Mar 4, 2024 | 49.73 | 50.35 | 49.54 | 50.03 | 50.03 | 1,900 |
Mar 1, 2024 | 49.30 | 50.35 | 48.97 | 49.92 | 49.92 | 4,700 |
Feb 29, 2024 | 48.03 | 49.15 | 47.70 | 49.15 | 49.15 | 3,500 |
Feb 28, 2024 | 46.99 | 47.95 | 46.97 | 47.45 | 47.45 | 2,000 |
Feb 27, 2024 | 48.41 | 48.47 | 47.67 | 47.75 | 47.75 | 4,200 |
Feb 26, 2024 | 49.54 | 49.54 | 48.07 | 48.16 | 48.16 | 6,000 |
Feb 23, 2024 | 50.02 | 50.02 | 49.17 | 49.44 | 49.44 | 4,600 |
Feb 22, 2024 | 51.41 | 51.55 | 50.43 | 50.44 | 50.44 | 1,400 |
Feb 21, 2024 | 52.08 | 52.08 | 50.79 | 50.79 | 50.79 | 1,700 |
Feb 20, 2024 | 52.19 | 53.10 | 51.88 | 52.16 | 52.16 | 5,000 |
Feb 16, 2024 | 52.93 | 53.52 | 52.34 | 52.34 | 52.34 | 6,000 |
Feb 15, 2024 | 50.09 | 53.11 | 50.09 | 53.01 | 53.01 | 9,000 |
Feb 14, 2024 | 47.31 | 50.20 | 47.31 | 50.04 | 50.04 | 8,200 |
Feb 13, 2024 | 48.67 | 49.69 | 47.23 | 48.06 | 48.06 | 4,000 |
Feb 12, 2024 | 48.85 | 49.68 | 47.44 | 49.37 | 49.37 | 2,000 |
Feb 9, 2024 | 46.97 | 48.54 | 44.77 | 48.38 | 48.38 | 13,000 |
Feb 8, 2024 | 52.22 | 52.22 | 44.50 | 44.51 | 44.51 | 37,000 |
Feb 7, 2024 | 51.21 | 52.33 | 51.21 | 52.33 | 52.33 | 500 |
Feb 6, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2,700 |
Feb 5, 2024 | 51.13 | 51.76 | 50.47 | 51.24 | 51.24 | 6,600 |
Feb 2, 2024 | 49.88 | 51.16 | 49.00 | 51.10 | 51.10 | 4,100 |
Feb 1, 2024 | 49.80 | 50.87 | 49.35 | 50.76 | 50.76 | 2,800 |
Jan 31, 2024 | 50.20 | 50.72 | 49.73 | 49.80 | 49.80 | 4,600 |
Jan 30, 2024 | 50.18 | 50.25 | 50.06 | 50.25 | 50.25 | 400 |
Jan 29, 2024 | 50.10 | 50.90 | 49.82 | 50.82 | 50.82 | 3,700 |
Jan 26, 2024 | 50.16 | 51.00 | 49.99 | 50.10 | 50.10 | 4,100 |
Jan 25, 2024 | 50.18 | 50.77 | 50.18 | 50.37 | 50.37 | 5,100 |
Jan 24, 2024 | 49.56 | 50.60 | 48.52 | 48.52 | 48.52 | 5,200 |
Jan 23, 2024 | 48.50 | 49.41 | 47.31 | 49.39 | 49.39 | 5,000 |
Jan 22, 2024 | 51.31 | 51.31 | 48.71 | 48.71 | 48.71 | 7,000 |
Jan 19, 2024 | 51.79 | 52.16 | 51.02 | 52.16 | 52.16 | 2,500 |
Jan 18, 2024 | 52.10 | 52.54 | 51.58 | 52.35 | 52.35 | 1,900 |
Jan 17, 2024 | 51.17 | 51.75 | 51.14 | 51.75 | 51.75 | 2,100 |
Jan 16, 2024 | 52.20 | 52.61 | 51.72 | 52.35 | 52.35 | 2,600 |
Jan 15, 2024 | 53.17 | 53.75 | 53.17 | 53.75 | 53.75 | 700 |
Jan 12, 2024 | 55.10 | 55.22 | 52.24 | 52.70 | 52.70 | 5,800 |
Jan 11, 2024 | 55.28 | 55.53 | 54.01 | 54.76 | 54.76 | 2,000 |
Jan 10, 2024 | 56.01 | 56.01 | 54.34 | 55.30 | 55.30 | 3,200 |
Jan 9, 2024 | 55.89 | 56.44 | 54.32 | 55.99 | 55.99 | 12,000 |
Jan 8, 2024 | 52.01 | 55.53 | 51.54 | 55.49 | 55.49 | 9,500 |
Jan 5, 2024 | 51.01 | 51.94 | 51.01 | 51.63 | 51.63 | 1,200 |
Jan 4, 2024 | 52.00 | 52.00 | 49.99 | 51.52 | 51.52 | 4,300 |
Jan 3, 2024 | 52.00 | 52.00 | 50.03 | 50.03 | 50.03 | 3,000 |
Jan 2, 2024 | 53.45 | 53.64 | 52.57 | 52.57 | 52.57 | 3,900 |
Dec 29, 2023 | 52.98 | 53.61 | 52.98 | 53.43 | 53.43 | 2,100 |
Dec 28, 2023 | 52.23 | 53.06 | 51.98 | 52.93 | 52.93 | 2,200 |
Dec 27, 2023 | 52.99 | 53.38 | 52.58 | 52.58 | 52.58 | 3,800 |
Dec 22, 2023 | 52.74 | 53.08 | 52.20 | 52.20 | 52.20 | 1,500 |
Dec 21, 2023 | 52.00 | 52.13 | 51.18 | 51.98 | 51.98 | 1,800 |
Dec 20, 2023 | 52.03 | 52.45 | 50.83 | 50.84 | 50.84 | 4,900 |
Dec 19, 2023 | 50.56 | 52.50 | 50.56 | 52.28 | 52.28 | 4,900 |
Dec 18, 2023 | 51.55 | 51.63 | 50.00 | 50.58 | 50.58 | 4,800 |
Dec 15, 2023 | 53.49 | 53.50 | 51.93 | 51.93 | 51.93 | 3,500 |
Dec 14, 2023 | 51.01 | 53.83 | 51.01 | 53.39 | 53.39 | 6,700 |
Dec 13, 2023 | 49.89 | 51.02 | 48.50 | 51.02 | 51.02 | 4,100 |
Dec 12, 2023 | 50.02 | 50.43 | 50.00 | 50.16 | 50.16 | 5,100 |
Dec 11, 2023 | 49.28 | 50.02 | 49.25 | 49.92 | 49.92 | 2,700 |
Dec 8, 2023 | 50.59 | 50.59 | 49.50 | 49.68 | 49.68 | 1,100 |
Dec 7, 2023 | 47.77 | 50.92 | 47.77 | 50.25 | 50.25 | 3,100 |
Dec 6, 2023 | 48.75 | 49.77 | 47.39 | 47.45 | 47.45 | 1,800 |
Dec 5, 2023 | 48.00 | 48.42 | 47.73 | 47.73 | 47.73 | 1,800 |
Dec 4, 2023 | 48.50 | 48.50 | 47.91 | 48.12 | 48.12 | 800 |
Dec 1, 2023 | 46.96 | 49.19 | 46.95 | 48.81 | 48.81 | 3,300 |
Nov 30, 2023 | 46.88 | 47.85 | 46.88 | 46.91 | 46.91 | 3,400 |
Nov 29, 2023 | 48.86 | 48.86 | 46.64 | 47.02 | 47.02 | 5,000 |
Nov 28, 2023 | 51.50 | 51.50 | 49.17 | 49.18 | 49.18 | 1,700 |
Nov 27, 2023 | 50.62 | 50.64 | 49.90 | 49.98 | 49.98 | 4,500 |
Nov 24, 2023 | 51.12 | 51.12 | 50.69 | 50.69 | 50.69 | 300 |
Nov 23, 2023 | 51.73 | 51.73 | 51.32 | 51.32 | 51.32 | 400 |
Nov 22, 2023 | 52.01 | 52.37 | 51.79 | 52.23 | 52.23 | 700 |
Nov 21, 2023 | 53.57 | 53.57 | 52.11 | 52.11 | 52.11 | 600 |
Nov 20, 2023 | 53.42 | 54.00 | 52.55 | 53.73 | 53.73 | 2,900 |
Nov 17, 2023 | 52.03 | 52.58 | 52.02 | 52.56 | 52.56 | 6,900 |
Nov 16, 2023 | 51.73 | 52.00 | 51.45 | 51.66 | 51.66 | 2,200 |
Nov 15, 2023 | 49.99 | 51.64 | 49.99 | 51.64 | 51.64 | 3,400 |
Nov 14, 2023 | 49.64 | 51.10 | 49.34 | 49.59 | 49.59 | 3,700 |
Nov 13, 2023 | 51.51 | 51.51 | 48.87 | 48.87 | 48.87 | 2,300 |
Nov 10, 2023 | 50.12 | 51.53 | 49.90 | 51.53 | 51.53 | 1,900 |
Nov 9, 2023 | 51.98 | 52.08 | 49.11 | 49.11 | 49.11 | 5,900 |
Nov 8, 2023 | 52.19 | 52.79 | 52.19 | 52.53 | 52.53 | 1,100 |
Nov 7, 2023 | 51.58 | 52.30 | 51.58 | 51.93 | 51.93 | 1,700 |
Nov 6, 2023 | 51.47 | 52.78 | 51.47 | 51.60 | 51.60 | 5,000 |
Nov 3, 2023 | 50.92 | 51.14 | 49.03 | 50.85 | 50.85 | 4,800 |
Nov 2, 2023 | 47.43 | 50.37 | 47.43 | 50.37 | 50.37 | 12,500 |
Nov 1, 2023 | 44.81 | 45.58 | 44.09 | 45.19 | 45.19 | 4,500 |
Oct 31, 2023 | 44.15 | 44.71 | 43.94 | 44.58 | 44.58 | 1,400 |
Oct 30, 2023 | 44.05 | 44.28 | 42.00 | 44.06 | 44.06 | 3,300 |
Oct 27, 2023 | 41.78 | 42.90 | 41.78 | 42.80 | 42.80 | 2,400 |
Oct 26, 2023 | 41.93 | 42.00 | 40.56 | 42.00 | 42.00 | 400 |
Oct 25, 2023 | 41.24 | 42.12 | 41.24 | 41.93 | 41.93 | 1,300 |
Oct 24, 2023 | 42.71 | 42.71 | 41.30 | 41.53 | 41.53 | 4,100 |
Oct 23, 2023 | 40.44 | 42.45 | 40.44 | 42.45 | 42.45 | 2,600 |
Oct 20, 2023 | 42.87 | 42.87 | 40.50 | 41.11 | 41.11 | 3,200 |
Oct 19, 2023 | 44.80 | 44.80 | 43.00 | 43.64 | 43.64 | 5,900 |
Oct 18, 2023 | 44.52 | 44.81 | 43.89 | 44.81 | 44.81 | 7,700 |
Oct 17, 2023 | 47.10 | 47.31 | 44.59 | 44.81 | 44.81 | 4,800 |
Oct 16, 2023 | 50.00 | 50.00 | 46.95 | 47.10 | 47.10 | 6,400 |
Oct 13, 2023 | 49.18 | 49.58 | 49.14 | 49.58 | 49.58 | 500 |
Oct 12, 2023 | 50.48 | 50.49 | 47.11 | 48.66 | 48.66 | 3,000 |
Oct 11, 2023 | 49.52 | 50.26 | 49.06 | 50.26 | 50.26 | 3,500 |
Oct 10, 2023 | 46.52 | 49.25 | 46.52 | 49.25 | 49.25 | 3,500 |
Oct 6, 2023 | 44.69 | 46.51 | 44.50 | 46.27 | 46.27 | 5,000 |
Oct 5, 2023 | 46.08 | 46.11 | 45.00 | 45.46 | 45.46 | 3,700 |
Oct 4, 2023 | 45.00 | 46.12 | 45.00 | 46.05 | 46.05 | 3,800 |
Oct 3, 2023 | 45.93 | 46.50 | 45.05 | 45.05 | 45.05 | 2,100 |
Oct 2, 2023 | 48.38 | 48.38 | 45.72 | 45.73 | 45.73 | 2,200 |
Sep 29, 2023 | 47.87 | 48.26 | 47.43 | 47.43 | 47.43 | 2,200 |
Sep 28, 2023 | 47.51 | 47.85 | 47.51 | 47.85 | 47.85 | 900 |
Sep 27, 2023 | 44.93 | 47.05 | 44.93 | 47.04 | 47.04 | 3,600 |
Sep 26, 2023 | 45.03 | 46.20 | 44.67 | 44.67 | 44.67 | 3,700 |
Sep 25, 2023 | 47.93 | 47.93 | 46.11 | 46.55 | 46.55 | 6,200 |
Sep 22, 2023 | 48.98 | 48.98 | 47.80 | 47.80 | 47.80 | 1,300 |
Sep 21, 2023 | 49.48 | 49.48 | 46.50 | 46.82 | 46.82 | 7,200 |
Sep 20, 2023 | 49.55 | 50.45 | 49.55 | 50.21 | 50.21 | 900 |
Sep 19, 2023 | 49.64 | 50.00 | 49.50 | 49.50 | 49.50 | 2,600 |
Sep 18, 2023 | 48.82 | 49.55 | 48.60 | 48.60 | 48.60 | 2,800 |
Sep 15, 2023 | 50.65 | 50.65 | 49.10 | 49.10 | 49.10 | 1,600 |
Sep 14, 2023 | 50.28 | 50.80 | 49.50 | 50.79 | 50.79 | 3,100 |
Sep 13, 2023 | 49.52 | 50.69 | 48.64 | 50.23 | 50.23 | 5,600 |
Sep 12, 2023 | 50.84 | 51.80 | 49.51 | 49.51 | 49.51 | 2,600 |
Sep 11, 2023 | 51.93 | 52.27 | 50.89 | 51.09 | 51.09 | 3,800 |
Sep 8, 2023 | 51.00 | 51.55 | 50.70 | 51.52 | 51.52 | 8,100 |
Sep 7, 2023 | 53.09 | 53.17 | 51.00 | 51.00 | 51.00 | 2,100 |
Sep 6, 2023 | 54.54 | 55.38 | 52.93 | 53.25 | 53.25 | 1,200 |
Sep 5, 2023 | 54.12 | 54.89 | 54.12 | 54.64 | 54.64 | 3,600 |
Sep 1, 2023 | 54.50 | 54.53 | 53.86 | 54.41 | 54.41 | 5,300 |
Aug 31, 2023 | 55.87 | 55.87 | 54.75 | 55.41 | 55.41 | 1,500 |
Aug 30, 2023 | 56.59 | 56.91 | 56.22 | 56.22 | 56.22 | 1,600 |
Aug 29, 2023 | 55.43 | 56.34 | 55.27 | 56.05 | 56.05 | 3,600 |
Aug 28, 2023 | 53.18 | 55.20 | 53.18 | 54.56 | 54.56 | 4,100 |
Aug 25, 2023 | 53.20 | 53.20 | 52.99 | 53.15 | 53.15 | 800 |
Aug 24, 2023 | 54.11 | 54.11 | 52.95 | 53.00 | 53.00 | 2,600 |
Aug 23, 2023 | 53.28 | 55.09 | 53.28 | 54.12 | 54.12 | 5,600 |
Aug 22, 2023 | 52.10 | 52.71 | 51.77 | 52.55 | 52.55 | 3,300 |
Aug 21, 2023 | 52.31 | 53.68 | 52.31 | 52.55 | 52.55 | 8,200 |
Aug 18, 2023 | 51.01 | 52.84 | 50.72 | 52.84 | 52.84 | 7,300 |
Aug 17, 2023 | 55.50 | 55.50 | 52.84 | 52.84 | 52.84 | 4,600 |
Aug 16, 2023 | 55.16 | 55.49 | 54.84 | 55.32 | 55.32 | 3,100 |
Aug 15, 2023 | 57.12 | 57.12 | 54.62 | 54.62 | 54.62 | 2,800 |
Aug 14, 2023 | 55.47 | 56.95 | 55.41 | 56.66 | 56.66 | 2,200 |
Aug 11, 2023 | 55.71 | 56.36 | 55.44 | 55.44 | 55.44 | 1,400 |
Aug 10, 2023 | 55.49 | 55.87 | 55.00 | 55.00 | 55.00 | 4,100 |
Aug 9, 2023 | 55.74 | 55.76 | 54.48 | 54.71 | 54.71 | 6,700 |
Aug 8, 2023 | 57.56 | 58.56 | 54.87 | 55.40 | 55.40 | 17,000 |
Aug 4, 2023 | 61.33 | 62.50 | 57.00 | 57.50 | 57.50 | 19,600 |
Aug 3, 2023 | 67.74 | 67.74 | 59.90 | 61.94 | 61.94 | 20,700 |
Aug 2, 2023 | 66.05 | 67.57 | 65.84 | 67.40 | 67.40 | 7,200 |
Aug 1, 2023 | 65.67 | 67.40 | 65.67 | 67.06 | 67.06 | 6,700 |
Jul 31, 2023 | 64.63 | 66.17 | 64.62 | 66.04 | 66.04 | 5,800 |
Jul 28, 2023 | 62.15 | 64.50 | 62.03 | 64.09 | 64.09 | 5,900 |
Jul 27, 2023 | 62.94 | 64.50 | 62.39 | 62.58 | 62.58 | 13,600 |
Jul 26, 2023 | 61.13 | 62.77 | 59.32 | 62.77 | 62.77 | 11,300 |
Jul 25, 2023 | 57.55 | 61.62 | 57.55 | 61.04 | 61.04 | 6,400 |
Jul 24, 2023 | 59.00 | 59.20 | 58.16 | 58.67 | 58.67 | 800 |
Jul 21, 2023 | 59.03 | 59.43 | 58.87 | 58.94 | 58.94 | 1,600 |
Jul 20, 2023 | 60.31 | 60.32 | 57.50 | 57.92 | 57.92 | 4,300 |
Jul 19, 2023 | 58.84 | 60.18 | 58.84 | 59.89 | 59.89 | 4,300 |
Jul 18, 2023 | 58.29 | 59.03 | 58.29 | 58.49 | 58.49 | 2,600 |
Jul 17, 2023 | 60.73 | 60.73 | 58.11 | 58.73 | 58.73 | 4,100 |
Jul 14, 2023 | 60.60 | 60.60 | 57.60 | 57.92 | 57.92 | 7,600 |
Jul 13, 2023 | 60.43 | 61.02 | 60.43 | 60.88 | 60.88 | 2,100 |
Jul 12, 2023 | 61.26 | 61.26 | 60.52 | 60.86 | 60.86 | 4,300 |
Jul 11, 2023 | 60.85 | 61.23 | 60.52 | 60.75 | 60.75 | 5,200 |
Jul 10, 2023 | 61.40 | 61.68 | 60.32 | 60.32 | 60.32 | 2,300 |
Jul 7, 2023 | 63.07 | 63.67 | 61.50 | 61.50 | 61.50 | 2,300 |
Jul 6, 2023 | 63.23 | 63.33 | 61.72 | 62.97 | 62.97 | 1,300 |
Jul 5, 2023 | 65.44 | 65.44 | 62.96 | 63.25 | 63.25 | 1,100 |
Jul 4, 2023 | 62.85 | 64.46 | 62.85 | 63.64 | 63.64 | 1,700 |
Jun 30, 2023 | 64.80 | 65.46 | 64.79 | 65.36 | 65.36 | 1,200 |
Jun 29, 2023 | 64.75 | 64.83 | 64.39 | 64.83 | 64.83 | 700 |
Jun 28, 2023 | 64.12 | 65.27 | 63.65 | 65.15 | 65.15 | 7,600 |
Jun 27, 2023 | 61.51 | 64.05 | 60.66 | 64.05 | 64.05 | 4,100 |
Jun 26, 2023 | 59.96 | 61.60 | 59.41 | 61.47 | 61.47 | 3,500 |
Jun 23, 2023 | 64.06 | 64.06 | 60.48 | 60.48 | 60.48 | 1,700 |
Jun 22, 2023 | 64.34 | 65.49 | 63.57 | 64.77 | 64.77 | 2,800 |
Jun 21, 2023 | 64.82 | 65.46 | 64.39 | 64.81 | 64.81 | 2,300 |
Jun 20, 2023 | 65.50 | 65.80 | 64.16 | 64.99 | 64.99 | 3,000 |
Jun 19, 2023 | 65.00 | 65.73 | 65.00 | 65.57 | 65.57 | 400 |
Jun 16, 2023 | 67.49 | 67.50 | 65.23 | 65.44 | 65.44 | 3,300 |
Jun 15, 2023 | 67.99 | 67.99 | 66.00 | 67.30 | 67.30 | 3,300 |
Jun 14, 2023 | 64.35 | 66.85 | 64.35 | 66.33 | 66.33 | 4,300 |
Jun 13, 2023 | 62.80 | 64.52 | 62.80 | 64.31 | 64.31 | 4,600 |
Jun 12, 2023 | 60.20 | 62.62 | 60.16 | 62.01 | 62.01 | 4,000 |
Jun 9, 2023 | 59.79 | 61.06 | 59.49 | 59.51 | 59.51 | 3,900 |
Jun 8, 2023 | 59.00 | 59.93 | 58.57 | 59.38 | 59.38 | 1,400 |
Jun 7, 2023 | 59.43 | 60.04 | 58.57 | 59.08 | 59.08 | 5,900 |
Jun 6, 2023 | 56.58 | 60.26 | 56.58 | 59.47 | 59.47 | 6,700 |
Jun 5, 2023 | 58.23 | 58.23 | 55.93 | 56.39 | 56.39 | 3,700 |
Jun 2, 2023 | 56.58 | 57.40 | 55.23 | 57.35 | 57.35 | 2,800 |
Jun 1, 2023 | 53.91 | 55.64 | 53.91 | 55.47 | 55.47 | 2,600 |
May 31, 2023 | 54.74 | 54.74 | 53.19 | 54.17 | 54.17 | 2,200 |
May 30, 2023 | 55.96 | 56.11 | 54.93 | 55.15 | 55.15 | 2,600 |
May 29, 2023 | 56.75 | 56.75 | 56.00 | 56.75 | 56.75 | 2,800 |
May 26, 2023 | 57.00 | 57.34 | 56.42 | 56.42 | 56.42 | 1,900 |
May 25, 2023 | 56.39 | 56.95 | 55.50 | 56.51 | 56.51 | 2,200 |
May 24, 2023 | 57.50 | 57.50 | 56.25 | 56.76 | 56.76 | 4,500 |
May 23, 2023 | 59.56 | 59.69 | 57.84 | 58.18 | 58.18 | 2,700 |
May 19, 2023 | 61.19 | 61.20 | 59.90 | 60.35 | 60.35 | 2,800 |
May 18, 2023 | 60.00 | 60.64 | 58.79 | 60.34 | 60.34 | 8,700 |
May 17, 2023 | 56.78 | 58.50 | 56.78 | 58.18 | 58.18 | 3,900 |
May 16, 2023 | 55.91 | 57.06 | 55.91 | 56.75 | 56.75 | 3,100 |
May 15, 2023 | 55.15 | 56.88 | 55.15 | 56.16 | 56.16 | 2,500 |
May 12, 2023 | 56.00 | 56.35 | 55.24 | 55.40 | 55.40 | 3,200 |
May 11, 2023 | 55.80 | 56.06 | 55.44 | 55.68 | 55.68 | 2,400 |
May 10, 2023 | 56.53 | 56.87 | 55.60 | 55.60 | 55.60 | 3,400 |
May 9, 2023 | 57.10 | 57.65 | 56.53 | 56.53 | 56.53 | 1,500 |
May 8, 2023 | 59.19 | 59.44 | 56.70 | 57.42 | 57.42 | 8,800 |
May 5, 2023 | 56.98 | 58.58 | 56.98 | 58.37 | 58.37 | 3,600 |
May 4, 2023 | 59.15 | 60.35 | 56.80 | 57.49 | 57.49 | 3,500 |
May 3, 2023 | 59.07 | 61.38 | 59.07 | 60.16 | 60.16 | 3,100 |
May 2, 2023 | 60.42 | 60.45 | 58.22 | 59.07 | 59.07 | 4,500 |
May 1, 2023 | 59.17 | 62.12 | 59.17 | 60.97 | 60.97 | 3,600 |
Apr 28, 2023 | 61.27 | 61.46 | 59.00 | 59.17 | 59.17 | 3,100 |
Apr 27, 2023 | 67.91 | 67.91 | 59.25 | 62.58 | 62.58 | 12,500 |
Apr 26, 2023 | 67.00 | 67.77 | 64.50 | 64.61 | 64.61 | 5,000 |
Related Tickers
CAE CAE Inc.
19.04
+1.55%
HRX.TO Héroux-Devtek Inc.
20.00
+0.55%
CAE.TO CAE Inc.
26.03
+1.76%
MDA.TO MDA Ltd.
14.73
+0.27%
MAL.TO Magellan Aerospace Corporation
7.88
-1.25%
BA.NE The Boeing Company
29.31
+0.31%
HERXF Héroux-Devtek Inc.
14.39
0.00%
MALJF Magellan Aerospace Corporation
5.77
-1.54%
GEDY.VI General Dynamics Corporation
265.70
+0.23%
GDX.SG General Dynamics Corp
265.10
-0.08%