Cboe CA - Delayed Quote CAD

The Boeing Company (BA.NE)

35.75
-0.50
(-1.38%)
At close: June 5 at 3:59:30 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202536.2936.2935.6035.7535.7511,891
Jun 4, 202536.4936.5736.0736.2536.259,548
Jun 3, 202536.2336.8036.2336.5036.5021,682
Jun 2, 202535.9436.2535.5236.1136.1119,793
May 30, 202535.4935.4934.9935.4435.448,340
May 29, 202534.5636.1934.5635.6135.6145,354
May 28, 202534.4034.5034.4034.4734.475,966
May 27, 202534.8434.8634.3834.3834.386,612
May 26, 202534.3335.4734.1835.3835.381,478
May 23, 202534.1334.6734.0234.6634.6615,854
May 22, 202534.5435.0034.5434.8234.828,958
May 21, 202535.4835.4834.6634.7934.7912,657
May 20, 202535.0035.6335.0035.5435.5432,215
May 16, 202535.1535.2434.7535.2135.2116,222
May 15, 202535.5435.6535.1535.2635.2636,862
May 14, 202535.2535.7934.9435.0735.0764,679
May 13, 202534.1935.1834.1934.8134.8133,415
May 12, 202533.8533.9533.1133.9333.9340,416
May 9, 202533.2433.3732.9233.2833.2821,843
May 8, 202531.9033.3331.9032.8832.8850,056
May 7, 202531.5031.8031.4531.8031.806,476
May 6, 202531.6531.8031.5031.7631.7613,411
May 5, 202531.8032.0031.7631.8531.855,086
May 2, 202531.6032.0031.5531.7031.7017,794
May 1, 202531.1731.5831.1731.2731.2714,564
Apr 30, 202530.4531.3230.4531.3431.348,232
Apr 29, 202531.3731.4031.0831.1531.1510,805
Apr 28, 202531.3531.5030.9931.1931.1928,201
Apr 25, 202530.6730.8430.3530.3330.333,769
Apr 24, 202528.9930.3528.9930.3330.3316,715
Apr 23, 202529.7230.1629.1629.5629.5643,925
Apr 22, 202527.7927.9227.2027.8927.8913,952
Apr 21, 202527.4327.4326.8727.3127.3112,063
Apr 17, 202526.9528.0426.9527.7027.7025,697
Apr 16, 202526.5227.0026.3326.8426.8420,111
Apr 15, 202526.6727.2026.6726.6826.6851,896
Apr 14, 202527.1327.8227.1326.9426.9441,940,083
Apr 11, 202526.5327.0126.2226.9426.9430,325
Apr 10, 202526.6326.9026.0023.9423.9419,683
Apr 9, 202524.0327.7623.8423.9423.9453,373
Apr 8, 202525.4425.4423.7023.9423.9449,532
Apr 7, 202522.8624.7322.2023.8923.8958,154
Apr 4, 202524.8724.9422.8323.5023.5052,998
Apr 3, 202527.4327.6025.8825.9725.9738,411
Apr 2, 202528.7029.0528.7028.9628.965,363
Apr 1, 202529.0029.1528.3128.8328.8312,544
Mar 31, 202529.3529.5128.7329.2629.268,630
Mar 28, 202530.3830.3829.6729.6729.6719,728
Mar 27, 202530.5731.2030.5730.7630.767,124
Mar 26, 202531.2931.4030.5030.5730.5716,887
Mar 25, 202531.3031.5031.0031.4331.4321,466
Mar 24, 202531.4431.6531.0331.0831.0822,055
Mar 21, 202529.9031.4729.8130.6330.6354,112
Mar 20, 202529.3729.7029.3429.7029.709,380
Mar 19, 202528.4529.8328.4529.6629.6628,741
Mar 18, 202527.6927.8627.3327.8027.8022,413
Mar 17, 202527.5427.9427.4427.8627.8613,206
Mar 14, 202527.4727.8527.4227.8227.8229,535
Mar 13, 202527.3127.7627.0927.3827.3824,661
Mar 12, 202527.1027.4326.5127.3527.3524,352
Mar 11, 202525.4626.6025.1826.5426.5418,703
Mar 10, 202525.8425.8425.2525.4925.4924,141
Mar 7, 202526.9927.2125.7026.5726.5766,905
Mar 6, 202527.6227.9627.2327.2427.2427,085
Mar 5, 202527.7028.2027.6928.0928.096,163
Mar 4, 202530.1130.1130.1130.1130.11-
Mar 3, 202530.1130.1130.1130.1130.11-
Feb 28, 202529.9630.3129.9230.1130.119,207
Feb 27, 202530.1030.4929.9429.9629.9666,549
Feb 26, 202530.5430.7429.6229.8529.8516,137
Feb 25, 202531.1831.2230.5030.7230.7220,700
Feb 24, 202530.6031.4630.5631.0431.04124,037
Feb 21, 202531.0531.1930.2430.6030.6051,611
Feb 20, 202531.8831.9331.0931.2231.2260,961
Feb 19, 202531.9232.1931.5032.1032.1046,339
Feb 18, 202531.8232.5031.8131.8831.8850,394
Feb 14, 202532.1732.1731.6731.8531.8533,273
Feb 13, 202532.2032.3831.9832.0032.0039,507
Feb 12, 202530.9032.0730.8732.1032.1015,840
Feb 11, 202530.9331.3930.8131.1231.1235,216
Feb 10, 202531.5131.6531.0531.1731.1739,735
Feb 7, 202532.0032.0031.2531.2731.2712,928
Feb 6, 202531.3932.0231.3931.9131.9153,947
Feb 5, 202530.4531.3630.4531.3631.3665,302
Feb 4, 202530.3930.5630.1230.4630.4638,496
Feb 3, 202529.8830.6929.8830.3430.3428,542
Jan 31, 202531.1831.3630.3830.4530.4525,452
Jan 30, 202530.2031.0530.0330.9530.9527,409
Jan 29, 202530.9831.4929.5030.0130.015,042
Jan 28, 202531.2732.5330.0930.7630.76312,990
Jan 27, 202530.2830.7730.1330.1830.1812,642
Jan 24, 202530.3531.1430.1130.4430.4461,681
Jan 23, 202530.1430.8330.1430.7530.7547,333
Jan 22, 202530.3730.3930.1030.2230.2228,261
Jan 21, 202529.7830.5029.7130.3630.3652,096
Jan 20, 202529.8630.1029.8630.1030.106,046
Jan 17, 202529.3129.6429.3129.5529.5536,204
Jan 16, 202529.0029.4828.8529.1629.1616,592
Jan 15, 202529.1229.3528.7628.7728.7721,780
Jan 14, 202529.7029.7028.4828.8728.8741,369
Jan 13, 202529.6129.7929.0529.4929.4924,121
Jan 10, 202529.6729.9828.9629.7129.7139,124
Jan 9, 202529.3429.6529.3429.6529.653,337
Jan 8, 202529.4130.0229.3529.7229.7229,436
Jan 7, 202529.6730.2429.6329.8229.8243,935
Jan 6, 202529.8730.0029.5029.5529.5527,511
Jan 3, 202529.5530.0429.3729.4029.4071,324
Jan 2, 202530.8630.8629.3829.7429.7485,073
Dec 31, 202430.6030.9630.4630.5830.5830,207
Dec 30, 202429.8830.7729.5030.6330.63100,135
Dec 27, 202431.1131.3431.0831.3131.3112,085
Dec 24, 202430.7331.3030.7330.9430.9415,919
Dec 23, 202430.8831.0530.1730.8030.8060,954
Dec 20, 202430.7531.4830.3830.7830.783,430
Dec 19, 202430.3931.0530.0930.6730.6790,156
Dec 18, 202430.0530.8029.7029.9229.9281,094
Dec 17, 202430.0430.4029.7330.0030.0068,608
Dec 16, 202429.2630.3028.8029.9829.9874,739
Dec 13, 202429.1929.4428.8729.3729.3754,683
Dec 12, 202429.1929.2028.7129.0429.0469,773
Dec 11, 202428.8029.2528.4528.7328.7389,500
Dec 10, 202427.7528.8527.6328.3828.38153,026
Dec 9, 202426.6728.0126.6727.2627.26148,584
Dec 6, 202427.3027.4726.5626.6826.6856,082
Dec 5, 202427.5527.6127.0827.1027.1048,882
Dec 4, 202426.9127.7026.7627.3127.3159,496
Dec 3, 202427.1127.1126.7526.8526.8545,575
Dec 2, 202427.0627.7427.0627.1527.15126,466
Nov 29, 202426.5327.2526.5027.0527.0532,816
Nov 28, 202426.5526.7226.5526.7126.712,414
Nov 27, 202426.1926.4726.0126.4326.4345,628
Nov 26, 202426.4326.4925.9826.0926.0977,985
Nov 25, 202426.1526.5326.0526.5026.50104,653
Nov 22, 202424.8226.0524.8225.8425.8484,954
Nov 21, 202425.3525.3524.5024.8624.8633,290
Nov 20, 202425.3225.4925.1725.3325.3324,870
Nov 19, 202424.8125.2924.8025.2925.2926,440
Nov 18, 202424.3325.0623.9724.9824.9836,738
Nov 15, 202423.9724.3223.8024.3424.3435,327
Nov 14, 202424.5224.5223.8023.9623.9641,859
Nov 13, 202425.2425.2424.1524.2924.2970,465
Nov 12, 202425.8525.8524.9725.2025.2082,795
Nov 11, 202426.4326.4325.7125.8325.8380,168
Nov 8, 202426.2426.4625.9726.3626.3667,708
Nov 7, 202425.8326.4825.7026.2226.2275,497
Nov 6, 202426.4526.4725.0525.5825.58112,517
Nov 5, 202427.2827.2826.1626.2426.2477,828
Nov 4, 202426.8727.1526.4926.9126.9138,431
Nov 1, 202426.6527.0126.2626.8526.8566,998
Oct 31, 202426.7526.7525.6725.9725.9755,180
Oct 30, 202426.5827.2126.5026.7826.7818,469
Oct 29, 202425.7127.0525.7126.6126.6158,031
Oct 28, 202426.6826.9026.1826.1826.1836,067
Oct 25, 202427.0227.3026.8726.9226.9233,448
Oct 24, 202426.5427.0126.4426.9126.9152,993
Oct 23, 202427.6727.9926.7027.3027.30151,178
Oct 22, 202427.9027.9027.6027.7527.7545,155
Oct 21, 202427.7428.3527.6027.7627.7684,121
Oct 18, 202427.1027.1226.7426.9226.9250,559
Oct 17, 202426.9527.2526.8226.9526.9564,141
Oct 16, 202426.4426.9026.3026.8926.8986,445
Oct 15, 202426.0026.6925.8626.4726.4761,724
Oct 11, 202425.3326.1725.3326.1626.1680,067
Oct 10, 202425.9425.9425.4125.4825.4866,194
Oct 9, 202426.4526.4525.8926.0026.00133,105
Oct 8, 202427.0827.1726.8226.9026.9034,231
Oct 7, 202427.3827.5826.8927.0327.0374,627
Oct 4, 202426.4326.9226.2426.9226.9256,073
Oct 3, 202426.5026.5026.1726.1526.1532,424
Oct 2, 202426.6426.8626.5826.6026.6017,544
Oct 1, 202426.2527.1626.0026.8226.8251,259
Sep 30, 202426.9926.9926.3426.4826.4852,173
Sep 27, 202427.1827.1827.1827.1827.18700
Sep 26, 202426.6827.3026.5626.9026.9053,330
Sep 25, 202427.1927.3226.4526.4926.4948,843
Sep 24, 202427.1527.1526.7927.1427.1435,858
Sep 23, 202426.6727.5026.4627.2227.2265,244
Sep 20, 202426.8326.9126.5626.7026.706,990
Sep 19, 202427.1127.1626.8726.9226.9220,935
Sep 18, 202427.2627.5526.9526.9926.9911,283
Sep 17, 202427.1127.6227.0327.1527.1554,092
Sep 16, 202427.2127.4026.8527.1627.1635,107
Sep 13, 202427.8828.3227.1027.3027.3097,015
Sep 12, 202427.7728.3927.7728.3428.3418,244
Sep 11, 202427.5328.1127.1728.1028.1017,525
Sep 10, 202428.2028.4927.4927.8727.8752,343
Sep 9, 202428.3928.6028.1728.3328.3350,278
Sep 6, 202428.1828.1827.3227.4727.4723,440
Sep 5, 202428.4028.6127.8928.2328.2329,853
Sep 4, 202428.1429.0028.1128.4728.4737,794
Sep 3, 202429.1729.1927.5728.0628.0654,961
Aug 30, 202430.1230.3629.9330.3230.3210,185
Aug 29, 202429.9630.4729.7630.0030.0011,954
Aug 28, 202429.9330.3129.6829.7429.7411,105
Aug 27, 202430.2730.2729.8530.1830.1812,280
Aug 26, 202430.0830.4330.0530.2330.238,878
Aug 23, 202430.2530.8030.2530.4730.4718,034
Aug 22, 202430.0530.5030.0530.1130.1117,528
Aug 21, 202430.2230.3329.8030.2230.2222,579
Aug 20, 202430.8330.8329.6829.9929.9961,342
Aug 19, 202431.4131.4531.0231.3331.3321,302
Aug 16, 202430.9031.4530.7631.3531.3514,905
Aug 15, 202429.7030.7629.7030.7430.7416,101
Aug 14, 202429.3829.4929.2029.4229.427,678
Aug 13, 202428.5029.4628.4029.4629.4610,772
Aug 12, 202429.4029.4028.5528.6228.6211,460
Aug 9, 202429.2929.5129.1229.3229.328,305
Aug 8, 202429.1829.5129.0329.4929.4911,445
Aug 7, 202429.1929.3028.4828.4828.4815,435
Aug 6, 202429.5829.5828.5228.8628.8614,292
Aug 2, 202430.5230.5229.1929.7129.7170,731
Aug 1, 202432.7832.7830.8531.0531.0561,100
Jul 31, 202433.0834.3032.1233.2833.28121,240
Jul 30, 202432.5232.7532.3532.6532.6510,564
Jul 29, 202432.4832.4832.1632.3932.397,674
Jul 26, 202432.4733.0332.2832.6432.6425,940
Jul 25, 202431.3332.8331.3332.2532.2524,850
Jul 24, 202432.4532.6131.4131.4531.4516,996
Jul 23, 202431.3432.6231.3432.5232.526,980
Jul 22, 202431.6731.8531.0831.2331.237,119
Jul 19, 202431.4131.4131.0031.2631.267,582
Jul 18, 202432.2532.6931.4931.4531.4511,153
Jul 17, 202432.3832.8132.1032.3032.3014,441
Jul 16, 202431.3232.6831.3232.4932.499,282
Jul 15, 202431.6031.6231.2331.2531.258,854
Jul 12, 202432.1932.1931.5431.9031.9011,081
Jul 11, 202432.2032.2332.0832.0932.097,610
Jul 10, 202432.1332.2532.0632.1232.129,466
Jul 9, 202432.4732.4832.0531.9931.998,996
Jul 8, 202432.4433.4331.8432.4732.4736,610
Jul 5, 202432.0632.3331.9232.2932.2912,402
Jul 4, 202431.7931.7931.7931.7931.79-
Jul 3, 202432.4332.4331.9831.7931.794,230
Jul 2, 202432.3932.9932.2832.4232.428,390
Jun 28, 202431.9532.0131.7031.8231.822,502
Jun 27, 202431.2732.0531.1531.9231.9215,003
Jun 26, 202430.5231.2030.4231.2231.2238,330
Jun 25, 202430.8731.1330.2830.6230.6214,274
Jun 24, 202430.8131.4730.8131.2431.2411,841
Jun 21, 202430.7331.1130.7330.8830.8828,206
Jun 20, 202430.2630.8430.0930.7830.7834,181
Jun 19, 202430.2831.0030.2831.0031.00663
Jun 18, 202431.1131.1130.3930.5830.5826,837
Jun 17, 202430.8831.5030.8731.2031.2049,486
Jun 14, 202431.2131.3730.7530.9630.9624,605
Jun 13, 202431.8532.1031.3331.6231.6222,422
Jun 12, 202432.7032.7031.7831.9231.9216,643
Jun 11, 202433.1433.1431.9732.4332.4312,640
Jun 10, 202433.4633.5733.1933.2733.278,863
Jun 7, 202433.2133.4033.1533.2933.297,633
Jun 6, 202433.1333.5532.9033.3733.3720,479
Jun 5, 202432.8433.2432.6333.1633.1629,988

Related Tickers

GE.NE General Electric Company
33.71
+0.24%
 
FMN.F Leonardo S.p.a.
27.40
+2.24%
 
186A.T ASTROSCALE HOLDINGS INC
680.00
-4.23%
 
CAE.TO CAE Inc.
35.79
+0.28%
 
AIR.HA Airbus SE
166.26
-2.07%
 
CMN1.F Chemring Group PLC
6.95
+1.46%
 
0IU8.IL Safran SA
264.55
-0.28%
 
RTX.NE RTX Corporation
32.92
+0.46%
 
THAL.VI Thales S.A.
274.60
+3.70%
 
RRU.BE Rolls-Royce Holdings PLC
10.58
-1.86%