Bombardier Inc. (BBD-B.TO) TSX

164.29

-2.15(-1.29%)

Updated at August 18 03:59PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025166166.44166.44167.89165.45239,830
August 14, 2025169.02165.45165.45169.79164.69586,139
August 13, 2025172.67169.8169.8172.67168.34456,894
August 12, 2025166.02169.58169.58171.93165.95488,151
August 11, 2025163.5166.01166.01166.32163.5234,595
August 08, 2025168.8164.41164.41168.8164.02451,744
August 07, 2025164.91167.9167.9168.15163.5448,902
August 06, 2025166.01164.49164.49166.49162.27273,116
August 05, 2025163.94165.1165.1166.56161.25570,194
August 01, 2025159.41163.87163.87164.64158.07487,996
July 31, 2025158161.57161.57164.39147.611.04M
July 30, 2025159.92162.64162.64164.92159.31480,368
July 29, 2025161.77159.41159.41163.1157.25662,035
July 28, 2025162161.78161.78162.58160.45187,777
July 25, 2025160.7161.81161.81162.1158.73369,396
July 24, 2025161.45160.48160.48162.93160.09329,106
July 23, 2025161.19161.72161.72163.68160339,062
July 22, 2025163.25159.64159.64164.93159.01672,133
July 21, 2025165.55165.7165.7169.68165.16540,066
July 18, 2025164.43165.55165.55165.72161.53325,237
July 17, 2025163.81163.21163.21165.12162.69443,955
July 16, 2025163.52163.6163.6165.47159.08680,032
July 15, 2025163.24163.12163.12163.89160.75489,485
July 14, 2025158.79161.96161.96162.69158.79646,016
July 11, 2025157.6159.01159.01161.81155.75777,597
July 10, 2025157160.95160.95161.78154.95710,527
July 09, 2025156.75156.2156.2159.49155.24859,329
July 08, 2025154.78155.57155.57156.67152.06972,425
July 07, 2025149.7153.1153.1156.5149.71.57M
July 04, 2025147149.75149.75149.79145.13233,520
July 03, 2025144148.02148.02149.84139990,418
July 02, 2025125.25143.99143.99145.56125.252.87M
June 30, 2025117.87118.64118.64121.5116.45639,594
June 27, 2025119115.67115.67120.87113.751.08M
June 26, 2025115.45118.25118.25118.77114.92497,235
June 25, 2025114114.92114.92115.3112.6311,585
June 24, 2025112.91114.3114.3115.57112.44469,472
June 23, 2025109.35111.8111.8111.9109.35326,402
June 20, 2025108110.81110.81111.15107590,114
June 19, 2025105.51106.6106.6106.99105.5174,910
June 18, 2025106.41106.75106.75108.89105.69368,789
June 17, 2025106106.46106.46106.54104.95270,713
June 16, 2025104106106106.1103.58458,714
June 13, 2025102.25102.97102.97103.94101.25286,627
June 12, 2025102.72103.52103.52104.7102.71325,051
June 11, 2025104.11103.32103.32104.46102.53238,314
June 10, 2025106.47104.11104.11106.5102.09578,827
June 09, 2025101.48106.02106.02106.85101.14750,255
June 06, 2025100100.64100.64101.298.42365,970
June 05, 202597.9999.5399.53100.897.3559,646
June 04, 202595.997.3597.3598.5395.9358,279
June 03, 202595.2795.9395.9396.294.48380,939
June 02, 202595.8593.7793.7796.1592.75379,683
May 30, 202594.0396.0496.0496.1794.03437,240
May 29, 20259395.1595.1595.9292.3653,141
May 28, 202591.9891.891.892.7991.02303,132
May 27, 202590.4991.6591.6592.289.99299,653
May 26, 202590.8790.3290.3290.8789.6671,509
May 23, 202589.0189.6689.6690.3988.59174,998
May 22, 202590.0690.1990.1990.9789.55152,211
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved