Toronto - Delayed Quote CAD
Bombardier Inc. (BBD-B.TO)
95.93
+2.16
+(2.30%)
At close: June 3 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 95.27 | 96.20 | 94.48 | 95.93 | 95.93 | 380,939 |
| Jun 2, 2025 | 95.85 | 96.14 | 92.75 | 93.77 | 93.77 | 379,683 |
| May 30, 2025 | 94.03 | 96.17 | 94.03 | 96.04 | 96.04 | 437,240 |
| May 29, 2025 | 93.00 | 95.92 | 92.30 | 95.15 | 95.15 | 653,141 |
| May 28, 2025 | 91.98 | 92.79 | 91.02 | 91.80 | 91.80 | 303,132 |
| May 27, 2025 | 90.49 | 92.20 | 89.99 | 91.65 | 91.65 | 299,653 |
| May 26, 2025 | 90.87 | 90.87 | 89.66 | 90.32 | 90.32 | 71,509 |
| May 23, 2025 | 89.01 | 90.39 | 88.59 | 89.66 | 89.66 | 174,998 |
| May 22, 2025 | 90.06 | 90.97 | 89.55 | 90.19 | 90.19 | 152,211 |
| May 21, 2025 | 91.54 | 92.15 | 90.03 | 90.39 | 90.39 | 255,367 |
| May 20, 2025 | 92.13 | 92.60 | 89.50 | 92.00 | 92.00 | 286,840 |
| May 16, 2025 | 90.68 | 92.50 | 89.50 | 91.66 | 91.66 | 348,612 |
| May 15, 2025 | 90.34 | 90.72 | 88.45 | 90.03 | 90.03 | 281,302 |
| May 14, 2025 | 90.46 | 90.88 | 89.02 | 90.52 | 90.52 | 313,092 |
| May 13, 2025 | 91.00 | 92.50 | 89.82 | 90.65 | 90.65 | 435,244 |
| May 12, 2025 | 88.98 | 90.22 | 88.15 | 89.96 | 89.96 | 349,404 |
| May 9, 2025 | 88.17 | 88.50 | 85.80 | 86.49 | 86.49 | 220,382 |
| May 8, 2025 | 86.00 | 88.53 | 84.65 | 87.81 | 87.81 | 453,283 |
| May 7, 2025 | 82.26 | 84.83 | 82.00 | 84.50 | 84.50 | 313,496 |
| May 6, 2025 | 81.95 | 82.93 | 81.02 | 81.46 | 81.46 | 284,206 |
| May 5, 2025 | 85.02 | 85.50 | 82.10 | 82.22 | 82.22 | 432,373 |
| May 2, 2025 | 84.89 | 87.16 | 83.51 | 85.76 | 85.76 | 705,666 |
| May 1, 2025 | 93.16 | 93.16 | 82.50 | 82.54 | 82.54 | 1,470,415 |
| Apr 30, 2025 | 91.65 | 91.79 | 89.41 | 91.12 | 91.12 | 406,273 |
| Apr 29, 2025 | 92.36 | 93.10 | 90.90 | 92.95 | 92.95 | 332,549 |
| Apr 28, 2025 | 91.73 | 93.19 | 90.90 | 92.37 | 92.37 | 275,125 |
| Apr 25, 2025 | 89.93 | 91.72 | 89.93 | 91.21 | 91.21 | 310,392 |
| Apr 24, 2025 | 87.76 | 91.18 | 87.40 | 89.68 | 89.68 | 370,507 |
| Apr 23, 2025 | 86.68 | 89.46 | 86.68 | 87.52 | 87.52 | 587,487 |
| Apr 22, 2025 | 83.25 | 84.55 | 82.18 | 84.02 | 84.02 | 350,620 |
| Apr 21, 2025 | 83.10 | 83.93 | 82.30 | 83.02 | 83.02 | 199,934 |
| Apr 17, 2025 | 85.00 | 85.18 | 83.34 | 83.67 | 83.67 | 318,851 |
| Apr 16, 2025 | 83.93 | 85.68 | 83.10 | 84.64 | 84.64 | 232,830 |
| Apr 15, 2025 | 84.51 | 86.71 | 84.02 | 85.30 | 85.30 | 367,817 |
| Apr 14, 2025 | 82.76 | 84.55 | 82.32 | 84.35 | 84.35 | 378,448 |
| Apr 11, 2025 | 78.44 | 82.09 | 77.08 | 81.12 | 81.12 | 463,361 |
| Apr 10, 2025 | 84.00 | 84.00 | 77.58 | 78.93 | 78.93 | 599,327 |
| Apr 9, 2025 | 74.60 | 88.00 | 74.60 | 85.51 | 85.51 | 978,515 |
| Apr 8, 2025 | 79.86 | 79.95 | 74.30 | 75.28 | 75.28 | 797,698 |
| Apr 7, 2025 | 73.00 | 78.55 | 71.79 | 76.17 | 76.17 | 1,064,612 |
| Apr 4, 2025 | 83.00 | 83.54 | 74.26 | 76.10 | 76.10 | 1,218,787 |
| Apr 3, 2025 | 85.40 | 91.00 | 84.11 | 84.37 | 84.37 | 1,271,067 |
| Apr 2, 2025 | 80.88 | 87.41 | 80.88 | 86.92 | 86.92 | 641,694 |
| Apr 1, 2025 | 80.98 | 82.03 | 79.34 | 81.26 | 81.26 | 396,941 |
| Mar 31, 2025 | 79.00 | 81.60 | 79.00 | 80.98 | 80.98 | 396,221 |
| Mar 28, 2025 | 80.00 | 82.23 | 79.35 | 80.36 | 80.36 | 420,335 |
| Mar 27, 2025 | 85.41 | 85.85 | 80.89 | 81.01 | 81.01 | 458,963 |
| Mar 26, 2025 | 85.89 | 87.02 | 84.94 | 86.09 | 86.09 | 334,948 |
| Mar 25, 2025 | 86.60 | 87.49 | 84.65 | 85.53 | 85.53 | 272,119 |
| Mar 24, 2025 | 85.38 | 87.30 | 85.38 | 86.44 | 86.44 | 338,287 |
| Mar 21, 2025 | 85.12 | 87.64 | 83.99 | 84.18 | 84.18 | 441,545 |
| Mar 20, 2025 | 85.00 | 87.28 | 84.38 | 85.84 | 85.84 | 278,659 |
| Mar 19, 2025 | 83.05 | 86.24 | 82.92 | 85.60 | 85.60 | 400,528 |
| Mar 18, 2025 | 83.27 | 84.01 | 82.18 | 82.72 | 82.72 | 249,384 |
| Mar 17, 2025 | 81.03 | 84.78 | 81.03 | 83.41 | 83.41 | 324,966 |
| Mar 14, 2025 | 80.66 | 82.34 | 80.59 | 81.03 | 81.03 | 398,778 |
| Mar 13, 2025 | 82.45 | 82.51 | 79.05 | 79.71 | 79.71 | 443,393 |
| Mar 12, 2025 | 79.50 | 84.00 | 79.50 | 82.52 | 82.52 | 523,804 |
| Mar 11, 2025 | 79.52 | 81.63 | 76.50 | 78.44 | 78.44 | 1,049,242 |
| Mar 10, 2025 | 84.01 | 85.54 | 79.91 | 81.11 | 81.11 | 586,624 |
| Mar 7, 2025 | 87.56 | 89.47 | 83.89 | 85.99 | 85.99 | 635,113 |
| Mar 6, 2025 | 85.90 | 89.74 | 84.63 | 87.40 | 87.40 | 942,542 |
| Mar 5, 2025 | 79.62 | 88.18 | 79.62 | 86.89 | 86.89 | 953,044 |
| Mar 4, 2025 | 76.00 | 80.94 | 75.52 | 79.03 | 79.03 | 1,040,241 |
| Mar 3, 2025 | 84.01 | 84.64 | 76.93 | 78.00 | 78.00 | 836,995 |
| Feb 28, 2025 | 81.83 | 83.75 | 80.10 | 83.65 | 83.65 | 593,490 |
| Feb 27, 2025 | 87.23 | 88.79 | 82.68 | 82.79 | 82.79 | 772,300 |
| Feb 26, 2025 | 86.47 | 88.24 | 84.60 | 86.67 | 86.67 | 950,013 |
| Feb 25, 2025 | 90.00 | 90.34 | 83.35 | 85.93 | 85.93 | 1,164,500 |
| Feb 24, 2025 | 89.90 | 93.88 | 89.01 | 90.84 | 90.84 | 950,534 |
| Feb 21, 2025 | 90.04 | 90.99 | 87.51 | 88.58 | 88.58 | 813,869 |
| Feb 20, 2025 | 89.80 | 90.05 | 88.83 | 89.99 | 89.99 | 531,005 |
| Feb 19, 2025 | 88.89 | 90.95 | 88.09 | 90.00 | 90.00 | 633,001 |
| Feb 18, 2025 | 85.00 | 88.71 | 84.60 | 88.00 | 88.00 | 706,428 |
| Feb 14, 2025 | 82.19 | 85.30 | 82.19 | 85.25 | 85.25 | 643,959 |
| Feb 13, 2025 | 82.94 | 83.01 | 81.25 | 81.95 | 81.95 | 320,581 |
| Feb 12, 2025 | 79.33 | 82.65 | 79.33 | 82.36 | 82.36 | 672,469 |
| Feb 11, 2025 | 78.39 | 81.00 | 77.99 | 80.51 | 80.51 | 440,192 |
| Feb 10, 2025 | 82.45 | 83.29 | 79.51 | 80.09 | 80.09 | 741,499 |
| Feb 7, 2025 | 80.50 | 84.57 | 80.44 | 83.15 | 83.15 | 887,640 |
| Feb 6, 2025 | 78.00 | 85.50 | 76.11 | 79.86 | 79.86 | 1,553,401 |
| Feb 5, 2025 | 86.69 | 87.75 | 84.53 | 84.71 | 84.71 | 981,283 |
| Feb 4, 2025 | 85.00 | 86.81 | 84.46 | 85.61 | 85.61 | 799,952 |
| Feb 3, 2025 | 75.00 | 83.80 | 73.70 | 82.76 | 82.76 | 1,689,065 |
| Jan 31, 2025 | 86.03 | 89.65 | 84.05 | 85.05 | 85.05 | 992,836 |
| Jan 30, 2025 | 87.87 | 91.58 | 86.65 | 87.21 | 87.21 | 646,327 |
| Jan 29, 2025 | 86.49 | 88.30 | 83.80 | 87.58 | 87.58 | 538,974 |
| Jan 28, 2025 | 89.19 | 89.61 | 86.01 | 86.35 | 86.35 | 527,125 |
| Jan 27, 2025 | 89.05 | 90.09 | 87.86 | 90.02 | 90.02 | 490,585 |
| Jan 24, 2025 | 91.51 | 92.18 | 90.63 | 90.78 | 90.78 | 201,504 |
| Jan 23, 2025 | 90.66 | 92.35 | 90.66 | 91.72 | 91.72 | 370,244 |
| Jan 22, 2025 | 89.08 | 91.00 | 88.17 | 90.58 | 90.58 | 418,458 |
| Jan 21, 2025 | 92.40 | 92.45 | 87.04 | 89.53 | 89.53 | 673,940 |
| Jan 20, 2025 | 90.00 | 97.47 | 90.00 | 94.57 | 94.57 | 668,936 |
| Jan 17, 2025 | 91.10 | 92.05 | 87.85 | 88.24 | 88.24 | 637,547 |
| Jan 16, 2025 | 92.50 | 93.44 | 90.01 | 90.44 | 90.44 | 500,427 |
| Jan 15, 2025 | 92.66 | 95.28 | 91.83 | 93.04 | 93.04 | 331,192 |
| Jan 14, 2025 | 89.93 | 92.20 | 89.61 | 91.26 | 91.26 | 408,054 |
| Jan 13, 2025 | 92.50 | 92.81 | 89.51 | 89.60 | 89.60 | 540,062 |
| Jan 10, 2025 | 92.27 | 94.73 | 88.37 | 94.26 | 94.26 | 741,361 |
| Jan 9, 2025 | 95.31 | 95.44 | 92.53 | 93.03 | 93.03 | 268,438 |
| Jan 8, 2025 | 100.12 | 100.19 | 94.08 | 95.48 | 95.48 | 609,007 |
| Jan 7, 2025 | 100.45 | 101.58 | 99.93 | 100.58 | 100.58 | 246,799 |
| Jan 6, 2025 | 102.45 | 103.41 | 99.74 | 99.74 | 99.74 | 282,801 |
| Jan 3, 2025 | 96.67 | 100.18 | 96.52 | 100.10 | 100.10 | 371,593 |
| Jan 2, 2025 | 98.98 | 98.98 | 95.81 | 96.71 | 96.71 | 286,727 |
| Dec 31, 2024 | 96.68 | 98.50 | 96.04 | 97.75 | 97.75 | 215,037 |
| Dec 30, 2024 | 97.05 | 97.62 | 94.33 | 96.68 | 96.68 | 333,856 |
| Dec 27, 2024 | 95.79 | 98.45 | 95.76 | 98.10 | 98.10 | 218,421 |
| Dec 24, 2024 | 95.63 | 96.90 | 95.63 | 96.52 | 96.52 | 76,918 |
| Dec 23, 2024 | 96.78 | 97.84 | 95.50 | 96.17 | 96.17 | 438,872 |
| Dec 20, 2024 | 93.95 | 97.09 | 93.25 | 96.63 | 96.63 | 355,215 |
| Dec 19, 2024 | 95.15 | 95.98 | 93.22 | 94.17 | 94.17 | 208,054 |
| Dec 18, 2024 | 97.96 | 98.24 | 93.19 | 94.17 | 94.17 | 561,925 |
| Dec 17, 2024 | 102.96 | 103.79 | 97.20 | 98.15 | 98.15 | 616,993 |
| Dec 16, 2024 | 102.72 | 104.48 | 101.44 | 103.36 | 103.36 | 495,361 |
| Dec 13, 2024 | 104.49 | 105.79 | 102.66 | 103.18 | 103.18 | 483,495 |
| Dec 12, 2024 | 100.99 | 105.09 | 100.80 | 104.70 | 104.70 | 414,061 |
| Dec 11, 2024 | 105.47 | 106.50 | 101.22 | 101.41 | 101.41 | 494,134 |
| Dec 10, 2024 | 104.13 | 105.94 | 103.26 | 104.50 | 104.50 | 395,209 |
| Dec 9, 2024 | 107.71 | 108.66 | 104.29 | 105.11 | 105.11 | 358,758 |
| Dec 6, 2024 | 104.20 | 108.55 | 104.20 | 107.04 | 107.04 | 493,349 |
| Dec 5, 2024 | 99.56 | 104.76 | 99.50 | 104.09 | 104.09 | 549,641 |
| Dec 4, 2024 | 100.92 | 101.80 | 98.33 | 100.54 | 100.54 | 364,348 |
| Dec 3, 2024 | 97.83 | 102.99 | 97.60 | 100.87 | 100.87 | 518,999 |
| Dec 2, 2024 | 97.00 | 98.60 | 96.61 | 97.26 | 97.26 | 340,122 |
| Nov 29, 2024 | 95.66 | 97.21 | 94.89 | 96.77 | 96.77 | 385,850 |
| Nov 28, 2024 | 92.89 | 95.21 | 92.89 | 94.60 | 94.60 | 244,034 |
| Nov 27, 2024 | 96.00 | 96.73 | 90.59 | 93.02 | 93.02 | 881,506 |
| Nov 26, 2024 | 100.00 | 100.48 | 92.31 | 96.49 | 96.49 | 1,985,372 |
| Nov 25, 2024 | 104.00 | 107.04 | 101.30 | 106.41 | 106.41 | 569,813 |
| Nov 22, 2024 | 100.14 | 103.74 | 99.80 | 103.65 | 103.65 | 396,770 |
| Nov 21, 2024 | 96.25 | 101.35 | 95.89 | 100.81 | 100.81 | 469,727 |
| Nov 20, 2024 | 94.78 | 95.94 | 93.01 | 95.90 | 95.90 | 393,686 |
| Nov 19, 2024 | 92.39 | 94.65 | 91.65 | 94.18 | 94.18 | 372,207 |
| Nov 18, 2024 | 90.76 | 93.60 | 90.73 | 92.43 | 92.43 | 418,108 |
| Nov 15, 2024 | 89.00 | 91.48 | 88.90 | 90.74 | 90.74 | 460,324 |
| Nov 14, 2024 | 92.00 | 93.80 | 90.35 | 90.47 | 90.47 | 512,540 |
| Nov 13, 2024 | 97.96 | 98.52 | 93.69 | 93.86 | 93.86 | 498,826 |
| Nov 12, 2024 | 99.69 | 100.27 | 96.59 | 97.63 | 97.63 | 268,570 |
| Nov 11, 2024 | 97.95 | 99.99 | 97.50 | 99.34 | 99.34 | 251,720 |
| Nov 8, 2024 | 99.44 | 100.86 | 97.77 | 97.95 | 97.95 | 341,603 |
| Nov 7, 2024 | 105.52 | 105.52 | 98.68 | 98.97 | 98.97 | 840,260 |
| Nov 6, 2024 | 107.30 | 107.30 | 101.36 | 106.14 | 106.14 | 479,260 |
| Nov 5, 2024 | 101.78 | 102.48 | 100.38 | 101.80 | 101.80 | 179,562 |
| Nov 4, 2024 | 102.38 | 103.38 | 100.79 | 101.31 | 101.31 | 217,012 |
| Nov 1, 2024 | 102.98 | 103.94 | 101.55 | 103.67 | 103.67 | 281,749 |
| Oct 31, 2024 | 105.25 | 105.25 | 102.11 | 102.42 | 102.42 | 241,680 |
| Oct 30, 2024 | 103.94 | 105.77 | 103.68 | 104.64 | 104.64 | 196,665 |
| Oct 29, 2024 | 103.00 | 104.41 | 102.28 | 104.22 | 104.22 | 224,114 |
| Oct 28, 2024 | 105.37 | 106.25 | 103.20 | 103.69 | 103.69 | 259,066 |
| Oct 25, 2024 | 106.00 | 106.96 | 104.03 | 105.39 | 105.39 | 179,211 |
| Oct 24, 2024 | 107.39 | 108.24 | 105.34 | 106.49 | 106.49 | 222,984 |
| Oct 23, 2024 | 106.00 | 108.82 | 106.00 | 107.11 | 107.11 | 213,741 |
| Oct 22, 2024 | 108.28 | 108.33 | 106.61 | 107.00 | 107.00 | 236,055 |
| Oct 21, 2024 | 104.98 | 108.80 | 104.36 | 108.62 | 108.62 | 314,434 |
| Oct 18, 2024 | 110.60 | 110.60 | 105.99 | 105.99 | 105.99 | 410,460 |
| Oct 17, 2024 | 109.94 | 111.04 | 108.82 | 110.25 | 110.25 | 263,948 |
| Oct 16, 2024 | 111.34 | 112.60 | 109.54 | 110.06 | 110.06 | 315,919 |
| Oct 15, 2024 | 112.00 | 113.60 | 110.92 | 111.36 | 111.36 | 804,783 |
| Oct 11, 2024 | 110.46 | 111.86 | 109.31 | 110.10 | 110.10 | 308,167 |
| Oct 10, 2024 | 107.89 | 110.69 | 107.89 | 110.46 | 110.46 | 533,636 |
| Oct 9, 2024 | 107.31 | 108.99 | 107.00 | 108.36 | 108.36 | 291,191 |
| Oct 8, 2024 | 106.00 | 108.82 | 105.90 | 107.86 | 107.86 | 672,310 |
| Oct 7, 2024 | 103.94 | 105.55 | 103.94 | 105.55 | 105.55 | 281,683 |
| Oct 4, 2024 | 102.25 | 104.50 | 101.64 | 104.37 | 104.37 | 539,231 |
| Oct 3, 2024 | 101.50 | 102.20 | 100.28 | 101.01 | 101.01 | 219,429 |
| Oct 2, 2024 | 101.61 | 102.49 | 100.62 | 101.72 | 101.72 | 231,489 |
| Oct 1, 2024 | 102.54 | 103.71 | 100.91 | 102.30 | 102.30 | 418,213 |
| Sep 30, 2024 | 99.69 | 103.00 | 98.34 | 102.91 | 102.91 | 385,265 |
| Sep 27, 2024 | 100.30 | 100.97 | 99.68 | 100.39 | 100.39 | 313,699 |
| Sep 26, 2024 | 98.55 | 101.34 | 98.30 | 100.00 | 100.00 | 714,232 |
| Sep 25, 2024 | 97.03 | 98.11 | 96.65 | 97.34 | 97.34 | 164,602 |
| Sep 24, 2024 | 97.96 | 98.50 | 96.04 | 97.31 | 97.31 | 272,933 |
| Sep 23, 2024 | 96.93 | 97.75 | 96.31 | 97.75 | 97.75 | 242,770 |
| Sep 20, 2024 | 97.49 | 98.04 | 95.72 | 96.98 | 96.98 | 646,771 |
| Sep 19, 2024 | 98.30 | 99.88 | 97.26 | 98.25 | 98.25 | 771,040 |
| Sep 18, 2024 | 95.27 | 98.43 | 95.27 | 96.60 | 96.60 | 569,902 |
| Sep 17, 2024 | 91.41 | 95.60 | 91.22 | 95.54 | 95.54 | 601,601 |
| Sep 16, 2024 | 89.57 | 91.93 | 89.01 | 91.09 | 91.09 | 294,213 |
| Sep 13, 2024 | 89.00 | 91.59 | 88.67 | 89.57 | 89.57 | 360,802 |
| Sep 12, 2024 | 85.90 | 89.18 | 85.60 | 88.88 | 88.88 | 267,187 |
| Sep 11, 2024 | 83.90 | 86.18 | 82.74 | 85.90 | 85.90 | 240,593 |
| Sep 10, 2024 | 84.11 | 84.60 | 82.01 | 84.24 | 84.24 | 200,673 |
| Sep 9, 2024 | 84.53 | 85.70 | 83.15 | 83.89 | 83.89 | 255,937 |
| Sep 6, 2024 | 88.03 | 88.28 | 83.50 | 83.68 | 83.68 | 439,698 |
| Sep 5, 2024 | 87.93 | 89.98 | 87.69 | 88.05 | 88.05 | 265,027 |
| Sep 4, 2024 | 85.43 | 88.90 | 85.22 | 88.01 | 88.01 | 237,258 |
| Sep 3, 2024 | 91.41 | 91.50 | 85.74 | 86.20 | 86.20 | 376,990 |
| Aug 30, 2024 | 93.68 | 93.76 | 91.23 | 92.56 | 92.56 | 136,800 |
| Aug 29, 2024 | 92.99 | 94.91 | 92.51 | 93.23 | 93.23 | 218,374 |
| Aug 28, 2024 | 91.85 | 93.28 | 90.99 | 92.76 | 92.76 | 200,518 |
| Aug 27, 2024 | 89.90 | 92.61 | 89.66 | 91.94 | 91.94 | 208,460 |
| Aug 26, 2024 | 90.85 | 91.49 | 89.75 | 90.44 | 90.44 | 144,438 |
| Aug 23, 2024 | 89.45 | 92.21 | 89.45 | 90.90 | 90.90 | 314,176 |
| Aug 22, 2024 | 88.35 | 89.75 | 88.35 | 88.98 | 88.98 | 151,399 |
| Aug 21, 2024 | 88.59 | 89.25 | 87.93 | 88.80 | 88.80 | 192,365 |
| Aug 20, 2024 | 89.78 | 90.00 | 87.38 | 88.39 | 88.39 | 260,647 |
| Aug 19, 2024 | 89.75 | 89.84 | 88.21 | 89.78 | 89.78 | 199,144 |
| Aug 16, 2024 | 89.00 | 90.22 | 88.75 | 89.43 | 89.43 | 236,763 |
| Aug 15, 2024 | 86.40 | 89.72 | 85.61 | 88.94 | 88.94 | 316,920 |
| Aug 14, 2024 | 85.72 | 86.09 | 84.20 | 85.09 | 85.09 | 242,717 |
| Aug 13, 2024 | 85.13 | 86.25 | 84.66 | 85.29 | 85.29 | 192,744 |
| Aug 12, 2024 | 85.42 | 86.50 | 83.91 | 84.82 | 84.82 | 480,955 |
| Aug 9, 2024 | 82.13 | 85.68 | 82.05 | 85.41 | 85.41 | 278,274 |
| Aug 8, 2024 | 82.60 | 83.96 | 81.03 | 82.58 | 82.58 | 258,514 |
| Aug 7, 2024 | 86.00 | 86.00 | 80.50 | 81.71 | 81.71 | 459,670 |
| Aug 6, 2024 | 77.90 | 85.26 | 77.50 | 84.03 | 84.03 | 696,240 |
| Aug 2, 2024 | 88.02 | 88.30 | 81.00 | 82.38 | 82.38 | 748,760 |
| Aug 1, 2024 | 93.05 | 93.26 | 88.33 | 88.80 | 88.80 | 816,056 |
| Jul 31, 2024 | 92.73 | 94.56 | 92.60 | 93.18 | 93.18 | 362,996 |
| Jul 30, 2024 | 91.05 | 93.89 | 91.01 | 92.60 | 92.60 | 475,163 |
| Jul 29, 2024 | 92.68 | 93.79 | 90.48 | 91.53 | 91.53 | 210,312 |
| Jul 26, 2024 | 91.37 | 92.87 | 87.52 | 92.36 | 92.36 | 531,807 |
| Jul 25, 2024 | 97.00 | 97.49 | 89.15 | 90.22 | 90.22 | 787,764 |
| Jul 24, 2024 | 98.00 | 98.91 | 94.84 | 94.89 | 94.89 | 341,827 |
| Jul 23, 2024 | 98.20 | 100.00 | 98.20 | 98.96 | 98.96 | 338,717 |
| Jul 22, 2024 | 96.20 | 98.85 | 96.05 | 98.20 | 98.20 | 348,447 |
| Jul 19, 2024 | 94.54 | 96.39 | 94.01 | 95.82 | 95.82 | 179,572 |
| Jul 18, 2024 | 95.89 | 96.72 | 94.64 | 95.08 | 95.08 | 359,161 |
| Jul 17, 2024 | 96.84 | 97.86 | 95.72 | 96.17 | 96.17 | 237,569 |
| Jul 16, 2024 | 95.82 | 97.86 | 95.12 | 97.71 | 97.71 | 307,632 |
| Jul 15, 2024 | 94.36 | 97.40 | 94.36 | 95.28 | 95.28 | 433,128 |
| Jul 12, 2024 | 94.99 | 96.64 | 93.78 | 96.60 | 96.60 | 484,244 |
| Jul 11, 2024 | 92.80 | 94.96 | 91.51 | 94.88 | 94.88 | 509,668 |
| Jul 10, 2024 | 86.64 | 93.06 | 86.42 | 92.89 | 92.89 | 709,227 |
| Jul 9, 2024 | 86.70 | 87.39 | 85.20 | 86.41 | 86.41 | 262,390 |
| Jul 8, 2024 | 85.01 | 87.10 | 85.00 | 86.76 | 86.76 | 198,028 |
| Jul 5, 2024 | 87.13 | 87.48 | 84.55 | 84.67 | 84.67 | 394,460 |
| Jul 4, 2024 | 87.11 | 87.42 | 86.80 | 86.99 | 86.99 | 44,447 |
| Jul 3, 2024 | 88.93 | 88.93 | 87.08 | 87.27 | 87.27 | 137,602 |
| Jul 2, 2024 | 87.68 | 88.48 | 87.00 | 88.22 | 88.22 | 269,841 |
| Jun 28, 2024 | 87.50 | 89.02 | 87.19 | 87.73 | 87.73 | 417,451 |
| Jun 27, 2024 | 87.38 | 88.61 | 86.25 | 87.05 | 87.05 | 395,169 |
| Jun 26, 2024 | 87.34 | 87.78 | 86.20 | 87.27 | 87.27 | 211,941 |
| Jun 25, 2024 | 88.30 | 88.30 | 86.00 | 87.69 | 87.69 | 223,153 |
| Jun 24, 2024 | 87.51 | 88.75 | 85.90 | 87.56 | 87.56 | 449,165 |
| Jun 21, 2024 | 85.68 | 89.75 | 85.68 | 89.56 | 89.56 | 3,353,508 |
| Jun 20, 2024 | 86.76 | 87.74 | 85.96 | 86.07 | 86.07 | 305,625 |
| Jun 19, 2024 | 87.31 | 88.00 | 86.40 | 86.84 | 86.84 | 133,240 |
| Jun 18, 2024 | 86.21 | 88.10 | 85.83 | 87.34 | 87.34 | 299,647 |
| Jun 17, 2024 | 84.25 | 86.66 | 83.52 | 86.17 | 86.17 | 602,384 |
| Jun 14, 2024 | 85.97 | 86.44 | 83.25 | 84.25 | 84.25 | 847,241 |
| Jun 13, 2024 | 89.00 | 89.47 | 86.14 | 86.54 | 86.54 | 332,855 |
| Jun 12, 2024 | 89.20 | 91.58 | 87.11 | 88.92 | 88.92 | 552,116 |
| Jun 11, 2024 | 88.50 | 89.46 | 86.94 | 87.88 | 87.88 | 349,451 |
| Jun 10, 2024 | 88.91 | 89.76 | 88.60 | 89.02 | 89.02 | 283,197 |
| Jun 7, 2024 | 89.01 | 89.56 | 88.37 | 89.07 | 89.07 | 309,263 |
| Jun 6, 2024 | 90.70 | 91.87 | 88.19 | 89.28 | 89.28 | 318,747 |
| Jun 5, 2024 | 90.63 | 91.69 | 89.57 | 90.60 | 90.60 | 290,094 |
| Jun 4, 2024 | 91.00 | 92.10 | 88.41 | 89.97 | 89.97 | 457,060 |
| Jun 3, 2024 | 91.76 | 94.24 | 90.88 | 91.92 | 91.92 | 556,661 |
Related Tickers
CAE.TO CAE Inc.
35.78
-2.88%
MDA.TO MDA Space Ltd.
28.63
-0.14%
CAE CAE Inc.
26.09
-2.90%
MAL.TO Magellan Aerospace Corporation
17.50
+3.73%
FLT.V Volatus Aerospace Inc.
0.1450
0.00%
FTG.TO Firan Technology Group Corporation
10.60
+3.62%
GE GE Aerospace
248.87
+0.56%
TXT Textron Inc.
74.49
+1.31%
BA.NE The Boeing Company
36.50
+1.08%
GD General Dynamics Corporation
276.04
+0.12%