BBD-B.TO - Bombardier Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.62001.64001.62001.63001.6300132,086
Oct 22, 20191.64001.64001.62001.62001.62006,956,727
Oct 21, 20191.62001.64001.59001.64001.64004,277,891
Oct 18, 20191.63001.63001.61001.61001.61001,538,051
Oct 17, 20191.64001.64501.61001.61001.61003,128,031
Oct 16, 20191.60001.64001.59001.63001.63003,636,403
Oct 15, 20191.60001.63001.57001.63001.63006,724,546
Oct 11, 20191.65001.65001.57001.57001.57004,876,544
Oct 10, 20191.58001.64001.57001.62001.62003,271,906
Oct 09, 20191.59001.62001.57001.58001.58005,074,785
Oct 08, 20191.59001.62001.54001.56001.56005,185,570
Oct 07, 20191.62001.66001.60001.60001.60002,964,584
Oct 04, 20191.60001.66001.58001.64001.64005,697,447
Oct 03, 20191.58001.65001.53001.57001.57007,680,132
Oct 02, 20191.64001.65001.55001.56001.56007,068,184
Oct 01, 20191.79001.82001.59001.60001.600011,330,698
Sep 30, 20191.73001.82001.73001.79001.79004,744,892
Sep 27, 20191.74001.74001.71001.74001.74002,917,390
Sep 26, 20191.81001.82001.70001.74001.74004,445,121
Sep 25, 20191.79001.82001.78001.80001.80002,401,263
Sep 24, 20191.91001.91001.78001.79001.79007,185,925
Sep 23, 20191.89001.91001.87001.91001.91002,540,648
Sep 20, 20191.91001.92001.86001.88001.88009,485,470
Sep 19, 20191.90001.93001.88001.92001.92006,214,248
Sep 18, 20191.85001.91001.85001.91001.91005,821,960
Sep 17, 20191.85001.87001.83501.86001.86003,047,320
Sep 16, 20191.88001.90001.84001.86001.86004,537,389
Sep 13, 20191.92001.93001.87001.88001.88005,469,121
Sep 12, 20191.91001.93501.88001.92001.92005,722,004
Sep 11, 20191.89001.92001.86001.91001.91007,374,566
Sep 10, 20191.82001.89001.80001.88001.88009,374,081
Sep 09, 20191.77001.83001.76001.82001.82005,422,937
Sep 06, 20191.82001.83001.77001.78001.78003,245,827
Sep 05, 20191.81001.87001.79001.80001.80007,436,624
Sep 04, 20191.81001.85001.78001.78001.78004,670,207
Sep 03, 20191.71001.80001.71001.80001.80004,931,397
Aug 30, 20191.70001.74001.69001.72001.72005,337,302
Aug 29, 20191.68001.72001.68001.69001.69005,492,470
Aug 28, 20191.71001.71001.65001.67001.67002,938,466
Aug 27, 20191.69001.71001.67001.70001.70006,872,782
Aug 26, 20191.60001.70001.60001.67001.67006,242,851
Aug 23, 20191.72001.72001.58001.58001.580012,853,444
Aug 22, 20191.71001.74001.70001.72001.72003,798,556
Aug 21, 20191.70001.72001.67001.71001.71002,781,784
Aug 20, 20191.69001.73001.68001.68001.68005,037,658
Aug 19, 20191.68001.72001.63001.70001.70007,796,188
Aug 16, 20191.56001.68001.53001.66001.66009,268,612
Aug 15, 20191.70001.71001.56001.59001.59008,447,933
Aug 14, 20191.75001.75001.70001.71001.71006,350,436
Aug 13, 20191.72001.78001.72001.75001.75005,325,807
Aug 12, 20191.80001.80001.71001.73001.73008,637,052
Aug 09, 20191.87001.87001.80001.81001.81007,273,758
Aug 08, 20191.84001.87001.84001.86001.86003,683,439
Aug 07, 20191.86001.88001.81001.84001.84006,921,579
Aug 06, 20191.90001.94001.81001.88001.880011,992,499
Aug 02, 20191.90001.93001.85001.85001.850011,065,346
Aug 01, 20192.00002.02001.78001.91001.910037,775,577
Jul 31, 20192.29002.34002.24002.27002.27008,354,664
Jul 30, 20192.28002.29002.22502.29002.29004,436,828
Jul 29, 20192.23002.30002.22002.29002.290010,207,218
Jul 26, 20192.20002.21002.18002.21002.21002,142,486
Jul 25, 20192.18002.21002.14502.19002.19005,234,789
Jul 24, 20192.12002.19002.12002.17002.17002,600,226
Jul 23, 20192.10002.15002.10002.13002.13001,742,140
Jul 22, 20192.08002.13002.06002.11002.11002,664,488
Jul 19, 20192.13002.13002.08002.08002.08001,871,520
Jul 18, 20192.21002.21002.05002.12002.12009,641,735
Jul 17, 20192.22002.24002.20002.20002.20003,741,547
Jul 16, 20192.19002.29002.19002.24002.24005,519,321
Jul 15, 20192.20002.21002.18002.21002.21003,178,890
Jul 12, 20192.19002.22002.19002.20002.20002,958,456
Jul 11, 20192.19002.23002.18002.20002.20003,172,921
Jul 10, 20192.19002.22002.19002.22002.22002,383,057
Jul 09, 20192.20002.23002.18002.22002.22002,060,482
Jul 08, 20192.25002.27002.21002.21002.21004,618,415
Jul 05, 20192.20002.28002.20002.28002.28003,682,121
Jul 04, 20192.21002.22002.18002.22002.22001,443,303
Jul 03, 20192.16002.21002.15002.21002.21003,075,250
Jul 02, 20192.21002.21002.14002.15002.15004,570,498
Jun 28, 20192.20002.21002.16002.20002.20009,659,568
Jun 27, 20192.24002.24002.20002.21002.21004,763,427
Jun 26, 20192.25002.26002.14002.25002.25008,163,312
Jun 25, 20192.29002.30002.24002.25002.25006,996,658
Jun 24, 20192.24002.24002.19002.19002.19004,055,961
Jun 21, 20192.25002.30002.22002.25002.250015,797,655
Jun 20, 20192.22002.27002.20002.25002.25005,640,468
Jun 19, 20192.27002.28002.18002.19002.19006,219,404
Jun 18, 20192.42002.46002.25002.26002.260010,718,626
Jun 17, 20192.22002.42002.21002.40002.400012,221,923
Jun 14, 20192.18002.19002.15002.18002.18004,046,880
Jun 13, 20192.19002.19002.15002.18002.18004,170,658
Jun 12, 20192.18002.19002.13002.18002.18005,486,286
Jun 11, 20192.17002.19002.12002.19002.19004,633,401
Jun 10, 20192.09002.20002.08002.14002.14005,934,652
Jun 07, 20192.07002.10002.05002.07002.07005,489,261
Jun 06, 20192.17002.19002.06002.06002.06006,792,730
Jun 05, 20192.00002.26002.00002.15002.150017,906,970
Jun 04, 2019------
Jun 03, 20192.03002.03001.97002.00002.000010,897,069
May 31, 20192.02002.03001.98502.03002.03007,377,181
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...