U.S. Markets open in 1 hr 40 mins

Bombardier Inc. (BBD-B.TO)

Toronto Stock Exchange - Toronto Stock Exchange Delayed Price. Currency in CAD
Add to watchlist
2.63-0.03 (-1.13%)
At close: 4:15PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20172.632.662.622.632.631,856,775
Aug 18, 20172.612.662.572.662.666,101,467
Aug 17, 20172.622.642.612.632.632,127,363
Aug 16, 20172.652.672.622.622.623,043,569
Aug 15, 20172.612.662.612.652.655,061,214
Aug 14, 20172.572.652.562.632.635,150,548
Aug 11, 20172.552.572.532.562.562,020,961
Aug 10, 20172.582.592.562.572.572,507,343
Aug 09, 20172.602.622.592.602.602,350,531
Aug 08, 20172.602.632.572.622.623,364,503
Aug 04, 20172.572.622.562.602.604,860,563
Aug 03, 20172.642.652.572.572.576,844,255
Aug 02, 20172.542.672.532.672.679,305,375
Aug 01, 20172.502.552.452.532.535,329,349
Jul 31, 20172.552.562.502.512.513,512,952
Jul 28, 20172.512.572.502.522.5215,543,577
Jul 27, 20172.422.432.392.412.414,822,533
Jul 26, 20172.412.422.382.402.402,536,539
Jul 25, 20172.382.412.372.402.404,850,549
Jul 24, 20172.362.382.352.382.381,983,801
Jul 21, 20172.412.422.352.352.356,408,264
Jul 20, 20172.342.402.342.392.392,755,253
Jul 19, 20172.342.362.342.362.361,487,315
Jul 18, 20172.352.372.342.362.362,248,192
Jul 17, 20172.362.382.352.362.361,819,539
Jul 14, 20172.372.382.352.372.371,687,918
Jul 13, 20172.342.352.312.352.352,193,506
Jul 12, 20172.382.402.332.342.342,869,736
Jul 11, 20172.362.372.332.372.372,157,635
Jul 10, 20172.312.402.302.372.373,551,293
Jul 07, 20172.332.332.262.332.336,024,716
Jul 06, 20172.352.362.302.322.325,076,600
Jul 05, 20172.382.402.362.372.372,207,204
Jul 04, 20172.362.402.362.402.401,541,726
Jun 30, 20172.412.422.352.362.365,901,579
Jun 29, 20172.452.452.412.422.422,486,014
Jun 28, 20172.432.472.412.452.453,412,367
Jun 27, 20172.432.442.402.412.412,397,533
Jun 26, 20172.442.492.392.442.446,255,526
Jun 23, 20172.462.502.402.472.476,116,918
Jun 22, 20172.482.512.392.392.3910,051,662
Jun 21, 20172.582.582.462.482.489,890,211
Jun 20, 20172.652.672.592.612.619,171,486
Jun 19, 20172.522.592.492.592.5910,754,456
Jun 16, 20172.412.502.392.472.4715,011,239
Jun 15, 20172.392.452.392.432.435,366,262
Jun 14, 20172.472.482.422.422.426,632,520
Jun 13, 20172.442.532.412.482.486,498,019
Jun 12, 20172.352.462.322.442.447,782,808
Jun 09, 20172.522.552.272.372.3720,591,808
Jun 08, 20172.522.562.522.552.553,747,023
Jun 07, 20172.552.572.532.532.535,551,254
Jun 06, 20172.522.592.522.552.556,418,154
Jun 05, 20172.562.582.522.532.536,387,906
Jun 02, 20172.472.622.472.562.5617,438,305
Jun 01, 20172.432.492.422.472.478,800,666
May 31, 20172.452.462.362.442.4413,179,784
May 30, 20172.332.482.332.442.449,261,870
May 29, 20172.312.352.282.332.336,714,991
May 26, 20172.172.272.162.252.257,383,609
May 25, 20172.142.202.112.182.184,704,863
May 24, 20172.082.172.072.162.164,450,724
May 23, 20172.112.122.082.092.092,984,182
May 19, 20172.082.112.072.112.114,823,026
May 18, 20172.062.082.032.062.067,085,974
May 17, 20172.102.112.052.072.075,017,963
May 16, 20172.152.162.102.102.103,563,745
May 15, 20172.152.182.122.142.142,696,587
May 12, 20172.202.232.122.122.127,136,308
May 11, 20172.122.252.122.212.2114,178,425
May 10, 20172.062.082.042.052.056,544,513
May 09, 20172.102.112.052.052.054,070,835
May 08, 20172.072.102.062.082.084,338,522
May 05, 20172.072.102.062.082.082,985,944
May 04, 20172.112.122.042.052.055,857,287
May 03, 20172.162.192.072.112.115,961,763
May 02, 20172.072.162.052.142.146,968,390
May 01, 20172.102.112.022.042.046,320,741
Apr 28, 20172.142.162.082.112.116,643,464
Apr 27, 20172.282.282.202.202.204,353,351
Apr 26, 20172.262.302.262.262.262,755,536
Apr 25, 20172.262.302.252.262.263,085,745
Apr 24, 20172.252.272.242.242.242,589,389
Apr 21, 20172.272.282.222.242.242,830,721
Apr 20, 20172.272.292.252.272.272,647,959
Apr 19, 20172.332.342.282.282.283,630,879
Apr 18, 20172.322.352.282.352.354,744,046
Apr 17, 20172.272.352.272.332.334,860,742
Apr 13, 20172.242.282.232.272.273,040,669
Apr 12, 20172.442.442.212.222.229,621,367
Apr 11, 20172.292.382.272.372.3711,105,845
Apr 10, 20172.132.242.122.222.227,148,680
Apr 07, 20172.072.132.052.122.127,224,041
Apr 06, 20172.052.052.012.022.023,388,494
Apr 05, 20172.072.082.022.022.024,689,398
Apr 04, 20172.062.082.052.062.062,864,653
Apr 03, 20172.022.072.022.062.064,161,371
Mar 31, 20172.072.092.042.042.044,650,056
Mar 30, 20172.102.122.082.092.092,071,116
Mar 29, 20172.102.132.082.122.122,023,317
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...