Toronto - Delayed Quote • CAD
Bird Construction Inc. (BDT.TO)
At close: April 23 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.83 | 19.19 | 18.78 | 18.98 | 18.98 | 77,600 |
Apr 22, 2024 | 18.69 | 18.99 | 18.49 | 18.93 | 18.93 | 102,700 |
Apr 19, 2024 | 18.27 | 18.69 | 18.25 | 18.69 | 18.69 | 110,000 |
Apr 18, 2024 | 18.26 | 18.40 | 17.89 | 18.19 | 18.19 | 79,800 |
Apr 17, 2024 | 18.39 | 18.64 | 18.20 | 18.26 | 18.26 | 61,200 |
Apr 16, 2024 | 18.50 | 18.64 | 18.15 | 18.36 | 18.36 | 91,400 |
Apr 15, 2024 | 18.54 | 19.03 | 18.54 | 18.62 | 18.62 | 77,500 |
Apr 12, 2024 | 19.19 | 19.19 | 18.37 | 18.55 | 18.55 | 100,500 |
Apr 11, 2024 | 18.78 | 19.25 | 18.78 | 19.13 | 19.13 | 86,900 |
Apr 10, 2024 | 18.86 | 19.07 | 18.70 | 18.91 | 18.91 | 65,000 |
Apr 9, 2024 | 19.38 | 19.40 | 18.94 | 18.99 | 18.99 | 56,700 |
Apr 8, 2024 | 18.96 | 19.37 | 18.91 | 19.26 | 19.26 | 101,300 |
Apr 5, 2024 | 18.48 | 19.15 | 18.46 | 19.03 | 19.03 | 119,600 |
Apr 4, 2024 | 18.45 | 18.70 | 18.38 | 18.42 | 18.42 | 108,800 |
Apr 3, 2024 | 18.71 | 18.81 | 18.33 | 18.43 | 18.43 | 86,000 |
Apr 2, 2024 | 18.30 | 18.79 | 18.30 | 18.71 | 18.71 | 118,800 |
Apr 1, 2024 | 18.72 | 18.74 | 18.32 | 18.48 | 18.48 | 85,700 |
Mar 28, 2024 | 18.76 | 18.85 | 18.60 | 18.64 | 18.64 | 59,900 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 27, 2024 | 18.67 | 18.93 | 18.50 | 18.93 | 18.93 | 92,200 |
Mar 26, 2024 | 18.65 | 19.06 | 18.42 | 18.55 | 18.50 | 133,100 |
Mar 25, 2024 | 18.47 | 18.68 | 18.22 | 18.49 | 18.44 | 78,700 |
Mar 22, 2024 | 18.98 | 18.98 | 18.47 | 18.49 | 18.44 | 56,300 |
Mar 21, 2024 | 18.44 | 18.93 | 18.44 | 18.92 | 18.87 | 140,900 |
Mar 20, 2024 | 18.49 | 18.67 | 18.37 | 18.42 | 18.37 | 78,900 |
Mar 19, 2024 | 18.57 | 18.67 | 18.35 | 18.50 | 18.45 | 106,100 |
Mar 18, 2024 | 18.84 | 19.04 | 18.61 | 18.64 | 18.59 | 111,300 |
Mar 15, 2024 | 19.10 | 19.25 | 18.54 | 18.71 | 18.66 | 274,100 |
Mar 14, 2024 | 19.02 | 19.16 | 18.79 | 19.13 | 19.08 | 143,500 |
Mar 13, 2024 | 18.86 | 19.16 | 18.65 | 18.98 | 18.93 | 138,100 |
Mar 12, 2024 | 18.46 | 18.88 | 18.46 | 18.71 | 18.66 | 161,300 |
Mar 11, 2024 | 18.50 | 18.59 | 18.29 | 18.54 | 18.49 | 116,900 |
Mar 8, 2024 | 18.36 | 18.87 | 18.33 | 18.49 | 18.44 | 164,800 |
Mar 7, 2024 | 18.14 | 18.93 | 18.12 | 18.33 | 18.28 | 321,800 |
Mar 6, 2024 | 18.67 | 19.40 | 18.38 | 18.89 | 18.84 | 449,500 |
Mar 5, 2024 | 17.34 | 17.80 | 17.34 | 17.51 | 17.47 | 255,000 |
Mar 4, 2024 | 17.50 | 17.56 | 17.19 | 17.24 | 17.20 | 142,200 |
Mar 1, 2024 | 17.24 | 17.60 | 17.24 | 17.50 | 17.46 | 245,200 |
Feb 29, 2024 | 17.04 | 17.49 | 17.04 | 17.04 | 17.00 | 1,213,800 |
Feb 28, 2024 | 0.04 Dividend | |||||
Feb 28, 2024 | 17.03 | 17.13 | 16.85 | 17.04 | 17.00 | 120,700 |
Feb 27, 2024 | 17.04 | 17.17 | 16.74 | 17.17 | 17.09 | 181,200 |
Feb 26, 2024 | 16.57 | 16.96 | 16.57 | 16.92 | 16.84 | 134,400 |
Feb 23, 2024 | 16.76 | 16.79 | 16.44 | 16.67 | 16.59 | 138,200 |
Feb 22, 2024 | 16.68 | 16.92 | 16.51 | 16.70 | 16.62 | 95,600 |
Feb 21, 2024 | 16.83 | 17.03 | 16.38 | 16.56 | 16.48 | 130,100 |
Feb 20, 2024 | 16.88 | 16.97 | 16.57 | 16.91 | 16.83 | 183,300 |
Feb 16, 2024 | 16.58 | 16.90 | 16.58 | 16.88 | 16.80 | 183,500 |
Feb 15, 2024 | 16.17 | 16.64 | 16.01 | 16.58 | 16.50 | 229,900 |
Feb 14, 2024 | 15.89 | 16.16 | 15.79 | 16.16 | 16.09 | 193,200 |
Feb 13, 2024 | 15.49 | 15.94 | 15.36 | 15.76 | 15.69 | 229,700 |
Feb 12, 2024 | 15.22 | 15.44 | 15.20 | 15.37 | 15.30 | 66,900 |
Feb 9, 2024 | 15.67 | 15.67 | 15.25 | 15.36 | 15.29 | 32,000 |
Feb 8, 2024 | 15.25 | 15.74 | 15.25 | 15.60 | 15.53 | 119,500 |
Feb 7, 2024 | 15.11 | 15.31 | 15.11 | 15.24 | 15.17 | 167,100 |
Feb 6, 2024 | 15.45 | 15.45 | 15.08 | 15.11 | 15.04 | 76,700 |
Feb 5, 2024 | 15.72 | 15.72 | 15.48 | 15.48 | 15.41 | 58,800 |
Feb 2, 2024 | 15.73 | 15.79 | 15.60 | 15.71 | 15.64 | 68,900 |
Feb 1, 2024 | 15.33 | 15.75 | 15.33 | 15.75 | 15.68 | 84,700 |
Jan 31, 2024 | 15.53 | 15.70 | 15.24 | 15.31 | 15.24 | 77,500 |
Jan 30, 2024 | 0.04 Dividend | |||||
Jan 30, 2024 | 15.40 | 15.68 | 15.34 | 15.58 | 15.51 | 89,500 |
Jan 29, 2024 | 15.37 | 15.73 | 15.34 | 15.48 | 15.37 | 105,300 |
Jan 26, 2024 | 15.25 | 15.55 | 15.16 | 15.49 | 15.38 | 161,400 |
Jan 25, 2024 | 14.98 | 15.20 | 14.90 | 15.15 | 15.04 | 52,700 |
Jan 24, 2024 | 15.00 | 15.24 | 14.95 | 15.00 | 14.90 | 124,200 |
Jan 23, 2024 | 14.77 | 15.02 | 14.74 | 14.96 | 14.86 | 105,800 |
Jan 22, 2024 | 14.74 | 14.79 | 14.60 | 14.69 | 14.59 | 67,200 |
Jan 19, 2024 | 14.40 | 14.65 | 14.23 | 14.65 | 14.55 | 79,900 |
Jan 18, 2024 | 14.35 | 14.44 | 14.21 | 14.44 | 14.34 | 72,100 |
Jan 17, 2024 | 14.16 | 14.39 | 14.10 | 14.32 | 14.22 | 52,200 |
Jan 16, 2024 | 14.17 | 14.34 | 14.10 | 14.33 | 14.23 | 103,000 |
Jan 15, 2024 | 14.11 | 14.17 | 13.95 | 14.17 | 14.07 | 42,000 |
Jan 12, 2024 | 14.19 | 14.30 | 13.96 | 14.11 | 14.01 | 85,400 |
Jan 11, 2024 | 14.25 | 14.32 | 13.94 | 14.17 | 14.07 | 101,700 |
Jan 10, 2024 | 14.08 | 14.40 | 14.08 | 14.32 | 14.22 | 90,600 |
Jan 9, 2024 | 14.09 | 14.27 | 13.95 | 14.15 | 14.05 | 93,900 |
Jan 8, 2024 | 14.16 | 14.25 | 13.99 | 14.11 | 14.01 | 137,800 |
Jan 5, 2024 | 13.48 | 14.15 | 13.48 | 14.13 | 14.03 | 185,900 |
Jan 4, 2024 | 13.65 | 13.70 | 13.25 | 13.54 | 13.45 | 179,200 |
Jan 3, 2024 | 14.12 | 14.12 | 13.87 | 14.01 | 13.91 | 135,600 |
Jan 2, 2024 | 14.44 | 14.49 | 14.12 | 14.18 | 14.08 | 73,500 |
Dec 29, 2023 | 14.45 | 14.49 | 14.31 | 14.40 | 14.30 | 45,500 |
Dec 28, 2023 | 0.04 Dividend | |||||
Dec 28, 2023 | 14.45 | 14.64 | 14.40 | 14.40 | 14.30 | 51,300 |
Dec 27, 2023 | 14.34 | 14.54 | 14.28 | 14.47 | 14.33 | 52,200 |
Dec 22, 2023 | 14.66 | 14.70 | 14.32 | 14.41 | 14.27 | 74,900 |
Dec 21, 2023 | 14.72 | 14.84 | 14.60 | 14.67 | 14.53 | 71,200 |
Dec 20, 2023 | 14.62 | 14.73 | 14.46 | 14.61 | 14.47 | 208,200 |
Dec 19, 2023 | 14.33 | 14.70 | 14.33 | 14.54 | 14.40 | 134,800 |
Dec 18, 2023 | 14.20 | 14.33 | 13.96 | 14.31 | 14.18 | 118,400 |
Dec 15, 2023 | 14.14 | 14.26 | 14.00 | 14.10 | 13.97 | 202,600 |
Dec 14, 2023 | 14.10 | 14.40 | 14.02 | 14.27 | 14.14 | 236,000 |
Dec 13, 2023 | 13.00 | 14.04 | 12.90 | 14.00 | 13.87 | 474,800 |
Dec 12, 2023 | 12.65 | 12.75 | 12.54 | 12.66 | 12.54 | 38,800 |
Dec 11, 2023 | 12.61 | 12.63 | 12.36 | 12.61 | 12.49 | 76,100 |
Dec 8, 2023 | 12.25 | 12.65 | 12.25 | 12.59 | 12.47 | 161,500 |
Dec 7, 2023 | 12.19 | 12.33 | 12.10 | 12.31 | 12.19 | 197,700 |
Dec 6, 2023 | 12.02 | 12.31 | 12.02 | 12.14 | 12.03 | 58,100 |
Dec 5, 2023 | 12.13 | 12.20 | 11.96 | 12.00 | 11.89 | 62,200 |
Dec 4, 2023 | 12.01 | 12.18 | 11.86 | 12.17 | 12.06 | 84,600 |
Dec 1, 2023 | 11.90 | 12.18 | 11.90 | 12.18 | 12.07 | 99,200 |
Nov 30, 2023 | 11.94 | 11.94 | 11.77 | 11.90 | 11.79 | 39,700 |
Nov 29, 2023 | 0.04 Dividend | |||||
Nov 29, 2023 | 11.74 | 11.88 | 11.69 | 11.80 | 11.69 | 46,600 |
Nov 28, 2023 | 11.83 | 11.88 | 11.64 | 11.73 | 11.58 | 56,100 |
Nov 27, 2023 | 11.83 | 11.93 | 11.76 | 11.85 | 11.70 | 29,200 |
Nov 24, 2023 | 11.89 | 11.89 | 11.75 | 11.85 | 11.70 | 40,000 |
Nov 23, 2023 | 11.92 | 12.02 | 11.88 | 11.91 | 11.76 | 18,100 |
Nov 22, 2023 | 12.16 | 12.16 | 11.79 | 11.79 | 11.64 | 77,900 |
Nov 21, 2023 | 12.11 | 12.16 | 12.00 | 12.02 | 11.87 | 66,800 |
Nov 20, 2023 | 12.10 | 12.20 | 11.99 | 12.20 | 12.05 | 83,000 |
Nov 17, 2023 | 12.08 | 12.10 | 11.99 | 12.03 | 11.88 | 45,000 |
Nov 16, 2023 | 12.21 | 12.25 | 11.99 | 12.07 | 11.92 | 122,900 |
Nov 15, 2023 | 11.98 | 12.25 | 11.98 | 12.25 | 12.10 | 188,800 |
Nov 14, 2023 | 11.66 | 12.00 | 11.65 | 12.00 | 11.85 | 159,500 |
Nov 13, 2023 | 11.74 | 11.74 | 11.55 | 11.60 | 11.46 | 71,800 |
Nov 10, 2023 | 11.50 | 11.88 | 11.43 | 11.75 | 11.60 | 159,400 |
Nov 9, 2023 | 11.86 | 12.06 | 11.41 | 11.45 | 11.31 | 130,000 |
Nov 8, 2023 | 11.71 | 11.90 | 11.52 | 11.90 | 11.75 | 311,100 |
Nov 7, 2023 | 11.16 | 11.23 | 11.00 | 11.14 | 11.00 | 38,200 |
Nov 6, 2023 | 11.31 | 11.40 | 11.15 | 11.22 | 11.08 | 73,600 |
Nov 3, 2023 | 11.20 | 11.32 | 11.16 | 11.21 | 11.07 | 113,700 |
Nov 2, 2023 | 10.82 | 11.19 | 10.72 | 11.17 | 11.03 | 115,200 |
Nov 1, 2023 | 10.65 | 10.84 | 10.64 | 10.82 | 10.69 | 86,900 |
Oct 31, 2023 | 10.65 | 10.68 | 10.38 | 10.66 | 10.53 | 35,700 |
Oct 30, 2023 | 0.04 Dividend | |||||
Oct 30, 2023 | 10.42 | 10.62 | 10.29 | 10.55 | 10.42 | 84,300 |
Oct 27, 2023 | 10.36 | 10.37 | 10.17 | 10.20 | 10.04 | 13,800 |
Oct 26, 2023 | 10.22 | 10.46 | 10.22 | 10.39 | 10.22 | 31,700 |
Oct 25, 2023 | 10.31 | 10.60 | 10.21 | 10.28 | 10.12 | 36,400 |
Oct 24, 2023 | 10.21 | 10.62 | 10.21 | 10.42 | 10.25 | 161,400 |
Oct 23, 2023 | 10.20 | 10.44 | 10.06 | 10.35 | 10.19 | 57,400 |
Oct 20, 2023 | 10.28 | 10.46 | 10.23 | 10.23 | 10.07 | 34,500 |
Oct 19, 2023 | 10.36 | 10.50 | 10.36 | 10.36 | 10.19 | 33,400 |
Oct 18, 2023 | 10.52 | 10.53 | 10.44 | 10.50 | 10.33 | 35,800 |
Oct 17, 2023 | 10.40 | 10.55 | 10.29 | 10.47 | 10.30 | 36,100 |
Oct 16, 2023 | 10.25 | 10.58 | 10.20 | 10.47 | 10.30 | 85,800 |
Oct 13, 2023 | 10.47 | 10.87 | 10.30 | 10.49 | 10.32 | 55,500 |
Oct 12, 2023 | 10.92 | 10.92 | 10.54 | 10.55 | 10.38 | 27,800 |
Oct 11, 2023 | 10.70 | 10.94 | 10.70 | 10.78 | 10.61 | 52,400 |
Oct 10, 2023 | 10.10 | 10.71 | 10.10 | 10.70 | 10.53 | 96,700 |
Oct 6, 2023 | 10.02 | 10.40 | 10.02 | 10.35 | 10.19 | 29,800 |
Oct 5, 2023 | 10.06 | 10.29 | 10.06 | 10.21 | 10.05 | 19,600 |
Oct 4, 2023 | 10.06 | 10.26 | 10.06 | 10.26 | 10.10 | 48,200 |
Oct 3, 2023 | 10.06 | 10.15 | 9.95 | 10.14 | 9.98 | 64,800 |
Oct 2, 2023 | 10.23 | 10.24 | 10.09 | 10.17 | 10.01 | 48,400 |
Sep 29, 2023 | 10.23 | 10.38 | 10.23 | 10.29 | 10.13 | 35,600 |
Sep 28, 2023 | 0.04 Dividend | |||||
Sep 28, 2023 | 10.15 | 10.38 | 10.13 | 10.33 | 10.17 | 37,200 |
Sep 27, 2023 | 10.25 | 10.34 | 10.23 | 10.25 | 10.05 | 29,700 |
Sep 26, 2023 | 10.28 | 10.33 | 10.21 | 10.21 | 10.01 | 67,300 |
Sep 25, 2023 | 10.55 | 10.61 | 10.40 | 10.40 | 10.20 | 39,000 |
Sep 22, 2023 | 10.56 | 10.56 | 10.40 | 10.52 | 10.32 | 62,100 |
Sep 21, 2023 | 10.66 | 10.71 | 10.41 | 10.45 | 10.25 | 34,600 |
Sep 20, 2023 | 10.70 | 10.87 | 10.65 | 10.79 | 10.58 | 59,700 |
Sep 19, 2023 | 10.99 | 11.10 | 10.73 | 10.74 | 10.53 | 76,700 |
Sep 18, 2023 | 10.90 | 11.00 | 10.84 | 10.99 | 10.78 | 96,600 |
Sep 15, 2023 | 10.75 | 10.92 | 10.74 | 10.86 | 10.65 | 198,600 |
Sep 14, 2023 | 10.69 | 10.83 | 10.65 | 10.81 | 10.60 | 41,500 |
Sep 13, 2023 | 10.80 | 10.85 | 10.64 | 10.71 | 10.50 | 45,000 |
Sep 12, 2023 | 10.80 | 10.85 | 10.74 | 10.78 | 10.57 | 64,100 |
Sep 11, 2023 | 10.79 | 10.87 | 10.73 | 10.80 | 10.59 | 68,200 |
Sep 8, 2023 | 10.83 | 10.89 | 10.75 | 10.75 | 10.54 | 38,500 |
Sep 7, 2023 | 10.68 | 10.89 | 10.57 | 10.80 | 10.59 | 72,500 |
Sep 6, 2023 | 10.95 | 10.95 | 10.68 | 10.68 | 10.47 | 40,900 |
Sep 5, 2023 | 10.73 | 11.00 | 10.73 | 10.91 | 10.70 | 52,700 |
Sep 1, 2023 | 11.00 | 11.00 | 10.80 | 10.94 | 10.73 | 40,800 |
Aug 31, 2023 | 10.90 | 11.08 | 10.90 | 10.93 | 10.72 | 119,000 |
Aug 30, 2023 | 0.04 Dividend | |||||
Aug 30, 2023 | 10.91 | 10.95 | 10.83 | 10.90 | 10.69 | 89,500 |
Aug 29, 2023 | 10.82 | 10.92 | 10.81 | 10.88 | 10.63 | 84,800 |
Aug 28, 2023 | 10.84 | 10.96 | 10.78 | 10.84 | 10.59 | 77,400 |
Aug 25, 2023 | 10.61 | 10.87 | 10.61 | 10.86 | 10.61 | 139,200 |
Aug 24, 2023 | 10.57 | 10.64 | 10.47 | 10.60 | 10.36 | 74,300 |
Aug 23, 2023 | 10.41 | 10.55 | 10.34 | 10.54 | 10.30 | 59,500 |
Aug 22, 2023 | 10.49 | 10.58 | 10.35 | 10.37 | 10.14 | 176,200 |
Aug 21, 2023 | 10.39 | 10.49 | 10.30 | 10.40 | 10.16 | 139,100 |
Aug 18, 2023 | 10.16 | 10.37 | 10.15 | 10.35 | 10.12 | 179,900 |
Aug 17, 2023 | 10.27 | 10.33 | 10.03 | 10.25 | 10.02 | 124,200 |
Aug 16, 2023 | 10.01 | 10.37 | 10.01 | 10.25 | 10.02 | 185,300 |
Aug 15, 2023 | 9.89 | 10.25 | 9.87 | 9.97 | 9.74 | 253,600 |
Aug 14, 2023 | 9.60 | 9.86 | 9.57 | 9.86 | 9.64 | 269,200 |
Aug 11, 2023 | 9.39 | 9.63 | 9.39 | 9.58 | 9.36 | 203,400 |
Aug 10, 2023 | 9.19 | 9.44 | 9.15 | 9.43 | 9.22 | 147,400 |
Aug 9, 2023 | 8.85 | 8.99 | 8.82 | 8.96 | 8.76 | 25,500 |
Aug 8, 2023 | 8.92 | 8.93 | 8.82 | 8.86 | 8.66 | 22,500 |
Aug 4, 2023 | 8.99 | 8.99 | 8.90 | 8.94 | 8.74 | 19,700 |
Aug 3, 2023 | 8.96 | 8.98 | 8.87 | 8.91 | 8.71 | 18,900 |
Aug 2, 2023 | 8.98 | 8.99 | 8.88 | 8.93 | 8.73 | 29,300 |
Aug 1, 2023 | 8.85 | 8.99 | 8.77 | 8.95 | 8.75 | 35,700 |
Jul 31, 2023 | 9.20 | 9.24 | 8.82 | 8.87 | 8.67 | 45,100 |
Jul 28, 2023 | 0.04 Dividend | |||||
Jul 28, 2023 | 9.19 | 9.38 | 9.12 | 9.20 | 8.99 | 34,000 |
Jul 27, 2023 | 9.03 | 9.31 | 9.03 | 9.16 | 8.92 | 121,700 |
Jul 26, 2023 | 8.80 | 9.05 | 8.80 | 9.01 | 8.77 | 13,400 |
Jul 25, 2023 | 8.81 | 9.08 | 8.81 | 9.00 | 8.76 | 57,900 |
Jul 24, 2023 | 8.89 | 8.98 | 8.89 | 8.93 | 8.69 | 6,500 |
Jul 21, 2023 | 8.95 | 8.96 | 8.92 | 8.92 | 8.68 | 136,600 |
Jul 20, 2023 | 8.85 | 8.98 | 8.82 | 8.96 | 8.72 | 41,400 |
Jul 19, 2023 | 8.72 | 8.89 | 8.72 | 8.85 | 8.62 | 24,000 |
Jul 18, 2023 | 8.85 | 8.85 | 8.67 | 8.69 | 8.46 | 12,900 |
Jul 17, 2023 | 8.69 | 8.90 | 8.62 | 8.67 | 8.44 | 85,100 |
Jul 14, 2023 | 8.49 | 8.77 | 8.48 | 8.69 | 8.46 | 55,700 |
Jul 13, 2023 | 8.48 | 8.56 | 8.47 | 8.50 | 8.27 | 26,200 |
Jul 12, 2023 | 8.27 | 8.51 | 8.27 | 8.48 | 8.26 | 25,900 |
Jul 11, 2023 | 8.22 | 8.33 | 8.14 | 8.33 | 8.11 | 19,100 |
Jul 10, 2023 | 8.20 | 8.22 | 8.13 | 8.16 | 7.94 | 21,100 |
Jul 7, 2023 | 8.17 | 8.32 | 8.17 | 8.21 | 7.99 | 12,500 |
Jul 6, 2023 | 8.37 | 8.40 | 8.30 | 8.30 | 8.08 | 22,100 |
Jul 5, 2023 | 8.46 | 8.49 | 8.39 | 8.45 | 8.23 | 14,600 |
Jul 4, 2023 | 8.49 | 8.57 | 8.36 | 8.51 | 8.28 | 14,000 |
Jun 30, 2023 | 8.33 | 8.48 | 8.33 | 8.44 | 8.22 | 13,800 |
Jun 29, 2023 | 0.04 Dividend | |||||
Jun 29, 2023 | 8.27 | 8.44 | 8.27 | 8.34 | 8.12 | 18,200 |
Jun 28, 2023 | 8.19 | 8.44 | 8.19 | 8.41 | 8.15 | 34,900 |
Jun 27, 2023 | 8.08 | 8.31 | 8.04 | 8.29 | 8.04 | 23,900 |
Jun 26, 2023 | 8.11 | 8.18 | 8.01 | 8.01 | 7.76 | 28,300 |
Jun 23, 2023 | 8.11 | 8.13 | 8.03 | 8.12 | 7.87 | 26,600 |
Jun 22, 2023 | 8.26 | 8.27 | 8.11 | 8.21 | 7.96 | 28,000 |
Jun 21, 2023 | 8.46 | 8.51 | 8.30 | 8.30 | 8.05 | 15,900 |
Jun 20, 2023 | 8.42 | 8.55 | 8.34 | 8.54 | 8.28 | 60,700 |
Jun 19, 2023 | 8.32 | 8.48 | 8.32 | 8.46 | 8.20 | 14,600 |
Jun 16, 2023 | 8.40 | 8.52 | 8.32 | 8.32 | 8.07 | 28,500 |
Jun 15, 2023 | 8.44 | 8.44 | 8.34 | 8.35 | 8.09 | 5,200 |
Jun 14, 2023 | 8.34 | 8.48 | 8.34 | 8.43 | 8.17 | 10,300 |
Jun 13, 2023 | 8.38 | 8.41 | 8.34 | 8.36 | 8.10 | 8,600 |
Jun 12, 2023 | 8.43 | 8.43 | 8.33 | 8.36 | 8.10 | 15,900 |
Jun 9, 2023 | 8.52 | 8.57 | 8.44 | 8.46 | 8.20 | 15,800 |
Jun 8, 2023 | 8.50 | 8.60 | 8.50 | 8.54 | 8.28 | 9,500 |
Jun 7, 2023 | 8.54 | 8.59 | 8.50 | 8.57 | 8.31 | 29,700 |
Jun 6, 2023 | 8.42 | 8.53 | 8.42 | 8.50 | 8.24 | 10,400 |
Jun 5, 2023 | 8.45 | 8.53 | 8.45 | 8.50 | 8.24 | 12,700 |
Jun 2, 2023 | 8.40 | 8.55 | 8.40 | 8.46 | 8.20 | 13,500 |
Jun 1, 2023 | 8.41 | 8.41 | 8.27 | 8.34 | 8.08 | 27,800 |
May 31, 2023 | 8.49 | 8.49 | 8.33 | 8.36 | 8.10 | 31,600 |
May 30, 2023 | 0.04 Dividend | |||||
May 30, 2023 | 8.43 | 8.64 | 8.43 | 8.61 | 8.35 | 31,800 |
May 29, 2023 | 8.54 | 8.68 | 8.50 | 8.68 | 8.38 | 9,400 |
May 26, 2023 | 8.45 | 8.60 | 8.40 | 8.53 | 8.23 | 26,600 |
May 25, 2023 | 8.58 | 8.58 | 8.45 | 8.47 | 8.18 | 30,200 |
May 24, 2023 | 8.72 | 8.72 | 8.56 | 8.56 | 8.26 | 30,900 |
May 23, 2023 | 8.86 | 8.86 | 8.68 | 8.80 | 8.49 | 23,000 |
May 19, 2023 | 8.70 | 8.89 | 8.62 | 8.89 | 8.58 | 76,800 |
May 18, 2023 | 8.65 | 8.70 | 8.60 | 8.62 | 8.32 | 27,600 |
May 17, 2023 | 8.65 | 8.75 | 8.56 | 8.69 | 8.39 | 47,400 |
May 16, 2023 | 8.56 | 8.65 | 8.55 | 8.56 | 8.26 | 51,100 |
May 15, 2023 | 8.51 | 8.65 | 8.39 | 8.64 | 8.34 | 52,200 |
May 12, 2023 | 8.60 | 8.63 | 8.46 | 8.54 | 8.24 | 41,600 |
May 11, 2023 | 8.70 | 8.72 | 8.48 | 8.48 | 8.19 | 62,800 |
May 10, 2023 | 8.75 | 8.98 | 8.60 | 8.70 | 8.40 | 66,600 |
May 9, 2023 | 8.54 | 8.65 | 8.49 | 8.65 | 8.35 | 55,800 |
May 8, 2023 | 8.51 | 8.65 | 8.50 | 8.56 | 8.26 | 34,400 |
May 5, 2023 | 8.60 | 8.64 | 8.50 | 8.51 | 8.21 | 48,900 |
May 4, 2023 | 8.63 | 8.65 | 8.50 | 8.51 | 8.21 | 28,200 |
May 3, 2023 | 8.71 | 8.73 | 8.64 | 8.67 | 8.37 | 19,100 |
May 2, 2023 | 8.56 | 8.73 | 8.55 | 8.63 | 8.33 | 74,800 |
May 1, 2023 | 8.64 | 8.68 | 8.58 | 8.60 | 8.30 | 45,100 |
Apr 28, 2023 | 8.77 | 8.77 | 8.57 | 8.57 | 8.27 | 27,100 |
Apr 27, 2023 | 0.04 Dividend | |||||
Apr 27, 2023 | 8.67 | 8.71 | 8.67 | 8.69 | 8.39 | 13,600 |
Apr 26, 2023 | 8.69 | 8.78 | 8.64 | 8.67 | 8.33 | 18,300 |
Apr 25, 2023 | 8.86 | 8.86 | 8.67 | 8.69 | 8.35 | 47,700 |
Apr 24, 2023 | 8.82 | 8.96 | 8.82 | 8.96 | 8.61 | 19,000 |
Related Tickers
ARE.TO Aecon Group Inc.
16.90
+0.36%
STN.TO Stantec Inc.
110.58
+2.12%
ATRL.TO AtkinsRéalis
56.00
+3.70%
WSP.TO WSP Global Inc.
213.70
+1.53%
BDGI.TO Badger Infrastructure Solutions Ltd.
47.37
+2.27%
STN Stantec Inc.
80.88
+2.41%
DRT.TO DIRTT Environmental Solutions Ltd.
0.6600
-1.49%
FIX Comfort Systems USA, Inc.
308.47
+4.48%
IESC IES Holdings, Inc.
127.65
+8.47%
EME EMCOR Group, Inc.
338.08
+1.65%