BDT.TO - Bird Construction Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20189.879.979.869.959.9527,885
Jan 19, 20189.859.959.749.959.9538,200
Jan 18, 20189.899.999.859.889.8819,000
Jan 17, 20189.779.979.779.939.9332,000
Jan 16, 20189.899.899.769.809.8044,300
Jan 15, 20189.809.859.759.809.8067,300
Jan 12, 20189.799.899.779.779.7722,300
Jan 11, 20189.769.899.739.789.7843,500
Jan 10, 20189.9710.139.899.899.89175,900
Jan 09, 20189.6110.059.619.979.9764,100
Jan 08, 20189.729.859.729.779.77239,500
Jan 05, 20189.839.909.799.819.8170,600
Jan 04, 20189.8110.009.819.939.9346,800
Jan 03, 20189.879.969.829.899.8939,800
Jan 02, 20189.9210.159.919.959.9529,000
Dec 29, 201710.0010.159.9710.1410.1448,700
Dec 28, 20179.9510.059.9510.0210.0227,900
Dec 28, 20170.033 Dividend
Dec 27, 20179.8810.029.889.979.9416,500
Dec 22, 20179.8810.009.889.999.9623,900
Dec 21, 201710.0010.039.929.969.9371,200
Dec 20, 201710.0110.069.8610.019.9856,600
Dec 19, 20179.6410.049.6410.0310.0045,500
Dec 18, 20179.879.919.509.759.72291,900
Dec 15, 20179.879.949.809.809.7748,300
Dec 14, 20179.8810.039.819.839.8027,800
Dec 13, 20179.9410.139.859.889.8577,000
Dec 12, 201710.1410.189.879.979.9483,400
Dec 11, 201710.3510.3710.0910.1510.1279,800
Dec 08, 201710.2710.4010.1910.3510.3261,000
Dec 07, 20179.8110.299.8110.2810.25183,600
Dec 06, 20179.739.959.739.929.8970,300
Dec 05, 20179.829.879.749.879.8442,100
Dec 04, 20179.799.919.759.809.7722,600
Dec 01, 20179.919.999.799.949.9134,100
Nov 30, 20179.669.939.669.939.9067,700
Nov 29, 20179.769.769.669.669.6312,800
Nov 29, 20170.033 Dividend
Nov 28, 20179.639.779.639.729.6573,400
Nov 27, 20179.559.819.559.669.6017,000
Nov 24, 20179.819.879.759.779.7029,200
Nov 23, 20179.769.839.769.829.759,300
Nov 22, 20179.809.899.739.789.7125,500
Nov 21, 20179.949.949.759.839.7661,700
Nov 20, 20179.809.989.799.909.8337,600
Nov 17, 20179.9310.009.709.889.8130,800
Nov 16, 20179.809.939.669.869.7926,900
Nov 15, 20179.679.869.659.749.6720,800
Nov 14, 20179.679.849.679.819.7422,100
Nov 13, 20179.819.939.749.789.7125,200
Nov 10, 20179.719.919.709.849.7755,900
Nov 09, 20179.659.809.659.749.6746,300
Nov 08, 20179.569.669.429.609.5444,600
Nov 07, 20179.649.689.589.629.569,600
Nov 06, 20179.749.749.639.709.6488,400
Nov 03, 20179.709.749.539.709.6452,500
Nov 02, 20179.799.799.659.729.6518,300
Nov 01, 20179.779.929.669.799.72159,800
Oct 31, 20179.689.809.659.789.7143,000
Oct 30, 20179.609.759.609.739.6620,400
Oct 30, 20170.033 Dividend
Oct 27, 20179.789.789.569.689.5841,900
Oct 26, 20179.609.949.609.789.6860,100
Oct 25, 20179.659.659.489.539.4351,000
Oct 24, 20179.759.759.599.669.5619,300
Oct 23, 20179.689.799.669.749.6434,100
Oct 20, 20179.759.809.729.789.6824,600
Oct 19, 20179.639.749.599.719.6116,500
Oct 18, 20179.579.669.549.669.5626,900
Oct 17, 20179.569.579.509.559.4520,300
Oct 16, 20179.679.679.469.559.4572,900
Oct 13, 20179.669.729.609.689.5847,100
Oct 12, 20179.679.799.639.739.6323,800
Oct 11, 20179.819.819.669.769.6620,600
Oct 10, 20179.729.919.709.859.7544,900
Oct 06, 20179.619.749.619.709.6027,600
Oct 05, 20179.709.799.549.669.5632,200
Oct 04, 20179.859.859.619.679.5732,100
Oct 03, 201710.0010.049.859.889.7885,600
Oct 02, 20179.9910.039.9210.039.9361,500
Sep 29, 20179.8910.009.899.959.8576,400
Sep 28, 20179.9310.029.749.979.8735,600
Sep 28, 20170.0325 Dividend
Sep 27, 20179.8610.159.8610.069.93121,600
Sep 26, 20179.7510.119.759.909.77185,200
Sep 25, 20179.729.839.729.809.6739,800
Sep 22, 20179.709.819.659.769.6347,300
Sep 21, 20179.609.909.609.739.60113,600
Sep 20, 20179.719.759.669.759.6238,800
Sep 19, 20179.729.749.559.709.5733,300
Sep 18, 20179.519.759.519.719.5861,700
Sep 15, 20179.509.659.439.609.4763,300
Sep 14, 20179.459.569.449.519.3842,000
Sep 13, 20179.179.569.139.549.41136,700
Sep 12, 20179.089.209.049.149.0222,100
Sep 11, 20179.019.098.979.068.9470,000
Sep 08, 20178.999.088.978.988.8625,000
Sep 07, 20179.009.228.889.038.9165,800
Sep 06, 20178.979.148.979.078.9538,500
Sep 05, 20178.989.098.838.988.8655,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...