U.S. Markets open in 5 hrs 46 mins

Bombardier Inc. (BBD-A.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
2.39-0.03 (-1.24%)
At close: 3:50PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20172.392.442.392.392.3947,080
Jul 20, 20172.392.422.392.422.4244,850
Jul 19, 20172.392.392.372.382.387,377
Jul 18, 20172.402.402.372.372.3733,295
Jul 17, 20172.442.442.382.402.408,604
Jul 14, 20172.392.402.392.402.403,600
Jul 13, 20172.352.372.352.372.3711,899
Jul 12, 20172.412.432.402.402.4014,130
Jul 11, 20172.372.412.372.402.403,018
Jul 10, 20172.342.432.342.432.4339,978
Jul 07, 20172.352.352.312.352.3597,260
Jul 06, 20172.382.392.352.352.3518,690
Jul 05, 20172.412.442.402.402.4017,478
Jul 04, 20172.412.432.382.422.4247,596
Jun 30, 20172.452.452.412.412.419,704
Jun 29, 20172.482.492.452.472.4717,273
Jun 28, 20172.452.502.452.502.5037,120
Jun 27, 20172.462.472.452.462.4618,640
Jun 26, 20172.472.532.442.502.5035,438
Jun 23, 20172.492.552.492.532.5348,605
Jun 22, 20172.502.552.462.462.4677,325
Jun 21, 20172.622.622.522.532.53155,064
Jun 20, 20172.652.702.612.632.6385,186
Jun 19, 20172.552.622.542.622.62227,908
Jun 16, 20172.462.522.432.522.5235,525
Jun 15, 20172.442.482.442.452.4523,802
Jun 14, 20172.512.512.472.472.47118,700
Jun 13, 20172.472.532.462.502.50112,065
Jun 12, 20172.462.502.412.502.5058,993
Jun 09, 20172.562.592.352.432.43385,153
Jun 08, 20172.572.602.572.592.5946,276
Jun 07, 20172.602.622.582.602.6045,201
Jun 06, 20172.562.652.562.592.5967,319
Jun 05, 20172.612.642.572.582.5856,347
Jun 02, 20172.552.672.542.622.62276,829
Jun 01, 20172.492.542.482.532.53132,215
May 31, 20172.502.502.452.502.50230,496
May 30, 20172.412.512.402.512.51146,086
May 29, 20172.372.412.372.402.40122,518
May 26, 20172.292.352.282.352.3591,531
May 25, 20172.232.292.222.292.2975,587
May 24, 20172.232.252.182.252.2573,670
May 23, 20172.222.232.212.212.2184,650
May 19, 20172.202.242.182.222.2295,442
May 18, 20172.172.172.142.162.1632,996
May 17, 20172.222.222.142.172.1788,087
May 16, 20172.222.222.192.222.2265,949
May 15, 20172.212.242.212.212.2133,760
May 12, 20172.292.292.202.202.20132,855
May 11, 20172.222.312.212.282.28249,930
May 10, 20172.182.202.152.172.1775,544
May 09, 20172.182.222.182.212.2194,805
May 08, 20172.182.192.162.182.1824,704
May 05, 20172.132.192.132.192.1946,313
May 04, 20172.202.202.132.152.1555,486
May 03, 20172.162.252.162.182.18156,884
May 02, 20172.152.242.142.222.2247,105
May 01, 20172.212.212.112.122.12154,478
Apr 28, 20172.212.232.192.202.20118,811
Apr 27, 20172.322.322.272.272.2756,323
Apr 26, 20172.322.382.322.332.3365,675
Apr 25, 20172.332.362.322.342.3452,545
Apr 24, 20172.312.362.302.312.3154,837
Apr 21, 20172.332.342.302.322.3248,357
Apr 20, 20172.362.402.332.362.3624,466
Apr 19, 20172.362.412.352.382.3861,901
Apr 18, 20172.392.392.362.392.3933,875
Apr 17, 20172.362.482.342.392.39108,006
Apr 13, 20172.312.372.292.362.36119,465
Apr 12, 20172.542.542.272.312.31565,645
Apr 11, 20172.342.442.302.442.44485,543
Apr 10, 20172.242.342.192.282.28225,249
Apr 07, 20172.192.232.172.222.22112,318
Apr 06, 20172.172.202.152.172.1757,399
Apr 05, 20172.182.202.162.162.1662,012
Apr 04, 20172.152.182.152.162.16139,492
Apr 03, 20172.172.192.152.192.1996,257
Mar 31, 20172.182.222.172.202.2058,075
Mar 30, 20172.212.252.212.232.2324,726
Mar 29, 20172.232.262.192.262.2634,619
Mar 28, 20172.192.252.192.232.2367,598
Mar 27, 20172.162.212.162.202.2055,200
Mar 24, 20172.172.182.142.162.1624,220
Mar 23, 20172.172.172.122.162.1675,457
Mar 22, 20172.132.202.122.122.1296,358
Mar 21, 20172.202.212.152.152.1562,859
Mar 20, 20172.212.222.202.202.2058,228
Mar 17, 20172.292.292.222.232.2376,891
Mar 16, 20172.222.262.202.252.2561,672
Mar 15, 20172.152.192.122.182.18143,202
Mar 14, 20172.232.232.122.132.13101,957
Mar 13, 20172.172.252.172.202.2059,876
Mar 10, 20172.222.252.212.212.21124,870
Mar 09, 20172.152.232.112.212.21118,146
Mar 08, 20172.282.362.212.232.23225,988
Mar 07, 20172.462.462.302.322.32195,369
Mar 06, 20172.502.502.432.442.4484,976
Mar 03, 20172.522.522.452.522.5228,455
Mar 02, 20172.452.602.452.522.52375,964
Mar 01, 20172.372.462.372.442.4460,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...