BDT.TO - Bird Construction Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.136.136.006.056.0529,200
Oct 17, 20196.026.115.946.056.0523,800
Oct 16, 20196.206.305.996.006.0090,400
Oct 15, 20195.946.205.946.156.1586,800
Oct 11, 20195.946.005.935.955.9535,500
Oct 10, 20195.865.995.845.935.9316,100
Oct 09, 20195.855.995.845.875.87117,700
Oct 08, 20195.805.845.795.805.8017,200
Oct 07, 20195.825.855.765.805.80108,900
Oct 04, 20195.655.765.655.715.7155,200
Oct 03, 20195.655.705.655.655.6523,600
Oct 02, 20195.645.725.605.655.6577,000
Oct 01, 20195.715.755.655.655.65138,100
Sep 30, 20195.705.755.625.685.6840,900
Sep 27, 20195.695.705.595.645.6419,700
Sep 27, 20190.033 Dividend
Sep 26, 20195.865.865.735.755.7227,800
Sep 25, 20195.765.905.765.815.7820,000
Sep 24, 20195.845.965.755.755.72102,900
Sep 23, 20195.805.935.755.825.7966,600
Sep 20, 20195.875.925.805.875.8442,300
Sep 19, 20195.905.955.905.935.9052,300
Sep 18, 20196.026.045.915.955.92102,500
Sep 17, 20196.006.055.905.955.9249,800
Sep 16, 20195.956.005.745.965.9357,600
Sep 13, 20195.725.905.705.865.8347,800
Sep 12, 20195.855.855.685.705.6730,500
Sep 11, 20195.735.935.735.835.8054,500
Sep 10, 20195.695.955.655.815.7889,100
Sep 09, 20195.605.715.605.695.6648,000
Sep 06, 20195.535.715.535.655.6249,500
Sep 05, 20195.365.645.365.615.5877,500
Sep 04, 20195.455.555.305.375.3420,000
Sep 03, 20195.525.525.285.405.3781,000
Aug 30, 20195.365.495.365.405.3789,400
Aug 29, 20195.145.445.145.395.3629,800
Aug 29, 20190.033 Dividend
Aug 28, 20195.235.255.155.255.1918,600
Aug 27, 20195.165.325.165.205.14110,700
Aug 26, 20195.325.335.175.265.2047,100
Aug 23, 20195.375.435.345.375.3134,100
Aug 22, 20195.405.475.365.405.3419,000
Aug 21, 20195.315.555.315.455.3847,100
Aug 20, 20195.125.255.105.245.1826,300
Aug 19, 20195.125.195.085.125.0634,100
Aug 16, 20195.225.305.055.054.9973,200
Aug 15, 20195.045.204.885.175.11122,700
Aug 14, 20195.125.224.995.095.03234,300
Aug 13, 20195.155.205.125.145.0830,000
Aug 12, 20195.455.455.135.165.1030,400
Aug 09, 20195.235.435.145.395.3323,200
Aug 08, 20195.145.215.055.205.1423,100
Aug 07, 20195.455.455.115.135.0739,100
Aug 06, 20195.325.365.085.215.1554,800
Aug 02, 20195.355.355.205.235.1727,200
Aug 01, 20195.455.455.285.305.2444,300
Jul 31, 20195.505.505.425.435.3610,800
Jul 30, 20195.475.505.435.495.4214,000
Jul 30, 20190.033 Dividend
Jul 29, 20195.505.525.485.495.3915,100
Jul 26, 20195.475.495.425.495.3910,000
Jul 25, 20195.505.505.415.445.3417,500
Jul 24, 20195.435.505.395.435.3378,800
Jul 23, 20195.465.525.455.465.3647,800
Jul 22, 20195.505.535.445.505.4063,900
Jul 19, 20195.395.575.395.505.4056,100
Jul 18, 20195.595.595.345.495.3934,400
Jul 17, 20195.565.565.395.435.3334,400
Jul 16, 20195.435.545.415.435.3336,300
Jul 15, 20195.475.475.415.445.3418,100
Jul 12, 20195.515.565.435.495.39139,300
Jul 11, 20195.675.675.445.505.4036,000
Jul 10, 20195.595.595.525.555.4535,800
Jul 09, 20195.655.675.575.585.4815,200
Jul 08, 20195.655.715.615.665.5624,400
Jul 05, 20195.725.745.685.685.5817,400
Jul 04, 20195.785.795.685.705.6011,300
Jul 03, 20195.695.755.695.735.6341,500
Jul 02, 20195.655.725.655.695.5917,600
Jun 28, 20195.585.705.585.655.5517,000
Jun 27, 20195.555.675.555.655.5520,400
Jun 27, 20190.033 Dividend
Jun 26, 20195.685.735.585.645.5151,900
Jun 25, 20195.785.805.695.705.5752,500
Jun 24, 20195.625.745.615.735.5984,500
Jun 21, 20195.775.775.625.705.57197,300
Jun 20, 20195.755.835.725.775.6355,100
Jun 19, 20195.895.895.735.755.6141,700
Jun 18, 20195.805.835.765.785.6456,800
Jun 17, 20195.715.765.695.745.6050,500
Jun 14, 20195.765.765.605.685.5539,900
Jun 13, 20195.785.965.725.725.5851,100
Jun 12, 20195.795.815.675.745.6072,700
Jun 11, 20195.845.945.735.795.65241,000
Jun 10, 20195.745.785.575.665.5399,000
Jun 07, 20195.735.795.725.745.6031,400
Jun 06, 20195.615.755.615.725.5850,100
Jun 05, 20195.545.625.515.595.4670,900
Jun 04, 20195.605.605.425.485.3550,300
Jun 03, 20195.705.705.475.525.3978,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...