Bombardier Inc. (BBD-PB.TO) TSX
17.85
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.85
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 17.75 | 17.85 | 17.85 | 17.9 | 17.2 | 5,520 |
| March 30, 2026 | 18.25 | 18.25 | 18.25 | 18.28 | 18.25 | 4,319 |
| March 27, 2026 | 18.09 | 18.1 | 18.1 | 18.1 | 18.09 | 1,836 |
| March 26, 2026 | 18 | 18.1 | 18.1 | 18.1 | 18 | 1,105 |
| March 25, 2026 | 18 | 18 | 18 | 18 | 18 | 2,800 |
| March 24, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 100 |
| March 23, 2026 | 17.91 | 17.9 | 17.9 | 17.91 | 17.9 | 1,400 |
| March 20, 2026 | 18.09 | 18.03 | 18.03 | 18.09 | 18.03 | 2,200 |
| March 19, 2026 | 17.91 | 17.9 | 17.9 | 17.91 | 17.9 | 400 |
| March 18, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 150 |
| March 17, 2026 | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0 |
| March 16, 2026 | 18.13 | 0 | 0 | 18.13 | 0 | 251 |
| March 13, 2026 | 18.08 | 0 | 0 | 18.1 | 0 | 3,900 |
| March 12, 2026 | 17.81 | 18.09 | 18.09 | 18.18 | 17.81 | 5,425 |
| March 11, 2026 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| March 10, 2026 | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0 |
| March 09, 2026 | 17.76 | 17.8 | 17.8 | 17.8 | 17.76 | 400 |
| March 06, 2026 | 17.75 | 17.76 | 17.76 | 17.76 | 17.69 | 1,510 |
| March 05, 2026 | 17.84 | 17.7 | 17.7 | 17.84 | 17.7 | 850 |
| March 04, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.92 | 2,202 |
| March 03, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0 |
| March 02, 2026 | 17.93 | 17.94 | 17.94 | 17.95 | 17.93 | 1,506 |
| February 27, 2026 | 17.73 | 17.7 | 17.7 | 17.73 | 17.7 | 904 |
| February 26, 2026 | 17.95 | 17.98 | 17.89 | 17.98 | 17.72 | 650 |
| February 25, 2026 | 18.04 | 17.95 | 17.86 | 18.04 | 17.95 | 3,073 |
| February 24, 2026 | 18.08 | 18.05 | 17.96 | 18.08 | 18 | 3,600 |
| February 23, 2026 | 18 | 18 | 17.91 | 18 | 18 | 221 |
| February 20, 2026 | 17.95 | 18 | 0 | 18 | 17.95 | 347 |
| February 19, 2026 | 17.97 | 18 | 0 | 18.01 | 17.97 | 1,100 |
| February 18, 2026 | 17.8 | 17.95 | 0 | 17.97 | 17.8 | 805 |
| February 17, 2026 | 17.68 | 17.85 | 0 | 17.98 | 17.62 | 3,206 |
| February 13, 2026 | 17.7 | 17.97 | 0 | 17.97 | 17.7 | 906 |
| February 12, 2026 | 17.9 | 17.77 | 0 | 17.9 | 17.75 | 800 |
| February 11, 2026 | 17.96 | 17.96 | 0 | 17.96 | 17.96 | 0 |
| February 10, 2026 | 17.96 | 17.96 | 0 | 17.96 | 17.96 | 100 |
| February 09, 2026 | 17.96 | 17.89 | 0 | 17.96 | 17.55 | 1,600 |
| February 06, 2026 | 17.54 | 17.55 | 0 | 17.61 | 17.54 | 1,500 |
| February 05, 2026 | 17.86 | 17.54 | 0 | 17.86 | 17.24 | 4,232 |
| February 04, 2026 | 17.93 | 17.93 | 0 | 17.93 | 17.93 | 100 |
| February 03, 2026 | 17.76 | 17.8 | 0 | 17.96 | 17.7 | 2,592 |
| February 02, 2026 | 17.52 | 17.91 | 0 | 17.91 | 17.52 | 1,370 |
| January 30, 2026 | 17.63 | 17.79 | 0 | 17.99 | 17.21 | 8,615 |
| January 29, 2026 | 18 | 18 | 0 | 18 | 18 | 1,185 |
| January 28, 2026 | 18.16 | 18 | 0 | 18.16 | 18 | 1,225 |
| January 27, 2026 | 18 | 18.01 | 0 | 18.18 | 17.99 | 1,450 |
| January 26, 2026 | 18 | 18.1 | 0 | 18.1 | 18 | 804 |
| January 23, 2026 | 17.9 | 18 | 0 | 18 | 17.9 | 910 |
| January 22, 2026 | 17.75 | 17.88 | 0 | 18 | 17.75 | 2,323 |
| January 21, 2026 | 18.35 | 17.64 | 0 | 18.35 | 16.86 | 9,950 |
| January 20, 2026 | 18.25 | 18.44 | 0 | 18.45 | 18.25 | 1,900 |
| January 19, 2026 | 18.35 | 18.35 | 0 | 18.35 | 18.34 | 500 |
| January 16, 2026 | 18.19 | 18.45 | 0 | 18.45 | 18.14 | 8,734 |
| January 15, 2026 | 18.19 | 18.2 | 0 | 18.2 | 18.1 | 6,504 |
| January 14, 2026 | 18.09 | 18.1 | 0 | 18.11 | 18.03 | 3,675 |
| January 13, 2026 | 18 | 18.09 | 0 | 18.09 | 18 | 1,030 |
| January 12, 2026 | 17.89 | 18 | 0 | 18 | 17.76 | 2,617 |
| January 09, 2026 | 17.98 | 17.89 | 0 | 17.99 | 17.89 | 1,200 |
| January 08, 2026 | 17.81 | 17.81 | 0 | 17.81 | 17.81 | 1,220 |
| January 07, 2026 | 17.9 | 17.8 | 0 | 17.9 | 17.8 | 554 |
| January 06, 2026 | 17.72 | 17.8 | 0 | 18 | 17.72 | 1,124 |