Toronto - Free Realtime Quote CAD

Bombardier Inc. (BBD-PC.TO)

Compare
21.68
-0.24
(-1.09%)
As of January 14 at 3:56:33 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202521.9022.0021.6721.6821.2914,284
Jan 15, 2025 0.39 Dividend
Jan 13, 202521.9621.9821.5021.9221.5315,926
Jan 10, 202521.7521.7521.5921.6521.268,632
Jan 9, 202521.9821.9821.7821.7821.395,400
Jan 8, 202521.9821.9821.9021.9821.588,800
Jan 7, 202521.9621.9721.9021.9721.574,459
Jan 6, 202521.9721.9821.8521.8921.503,220
Jan 3, 202521.5921.8021.5921.8021.415,026
Jan 2, 202521.5621.6421.5621.6221.234,941
Dec 31, 202420.9921.4020.8721.4021.012,015
Dec 30, 202421.0421.2521.0421.1520.772,743
Dec 27, 202421.0021.2020.9021.2020.824,500
Dec 24, 202421.1021.2421.1021.2420.861,500
Dec 23, 202421.1421.2821.1021.1020.724,700
Dec 20, 202420.9021.1820.9021.1820.804,162
Dec 19, 202421.1321.1521.1021.1020.722,608
Dec 18, 202420.9020.9020.9020.9020.52500
Dec 17, 202420.9921.0920.9020.9020.521,341
Dec 16, 202420.9821.0020.8020.8020.435,998
Dec 13, 202421.2521.2520.9621.1920.8123,677
Dec 12, 202421.7021.7021.2521.2520.874,173
Dec 11, 202421.3321.9921.3321.8021.414,191
Dec 10, 202421.0821.3221.0821.3220.944,730
Dec 9, 202421.1021.1021.0321.0520.675,678
Dec 6, 202421.0421.0420.9521.0120.63760
Dec 5, 202420.8520.8920.8020.8920.511,396
Dec 4, 202420.8220.8620.7520.8020.433,944
Dec 3, 202420.8920.9520.8620.9520.5711,630
Dec 2, 202420.9521.0020.9021.0020.625,045
Nov 29, 202420.9120.9620.9020.9520.579,182
Nov 28, 202420.8521.0020.8420.9020.524,402
Nov 27, 202420.8520.9520.6020.9020.526,586
Nov 26, 202420.8720.9520.8120.8920.515,470
Nov 25, 202420.8721.0020.8720.9420.564,888
Nov 22, 202420.8720.9920.8720.9520.576,846
Nov 21, 202421.0021.0020.8720.8720.496,007
Nov 20, 202420.9520.9520.8020.9020.5215,744
Nov 19, 202420.9820.9820.9020.9720.594,985
Nov 18, 202421.2121.2121.0021.1520.772,473
Nov 15, 202420.9921.0520.9521.0020.624,214
Nov 14, 202421.1521.1520.9521.0020.627,125
Nov 13, 202421.2521.2521.1121.1720.791,143
Nov 12, 202421.2521.2621.2521.2520.87902
Nov 11, 202421.1821.2121.0021.2120.832,777
Nov 8, 202421.0221.0520.7121.0520.676,006
Nov 7, 202420.9021.2520.9021.0120.634,048
Nov 6, 202421.0021.2520.5021.1020.729,810
Nov 5, 202421.5021.7020.8020.9920.6113,444
Nov 4, 202421.5021.5621.4021.4021.014,323
Nov 1, 202421.6521.8521.6121.6121.222,109
Oct 31, 202422.0822.0821.9521.9821.582,331
Oct 30, 202421.6522.2921.6522.0821.683,260
Oct 29, 202421.3421.6421.3121.6421.251,990
Oct 28, 202421.4221.4821.3921.4821.092,702
Oct 25, 202421.3121.3921.3021.3921.001,572
Oct 24, 202421.0721.6721.0721.3020.9221,085
Oct 23, 202421.7021.8321.6021.8321.444,000
Oct 22, 202421.9521.9521.7021.7021.316,356
Oct 21, 202422.0022.0022.0022.0021.602,420
Oct 18, 202422.1022.3022.0022.2321.8319,104
Oct 17, 202422.1522.1522.1022.1221.721,894
Oct 16, 202422.1522.3022.0022.1521.753,940
Oct 15, 2024 0.39 Dividend
Oct 15, 202422.0522.5021.9022.1021.7013,490
Oct 11, 202422.2423.4922.2423.4122.6018,980
Oct 10, 202422.1322.2222.0522.2221.465,260
Oct 9, 202422.1022.1022.1022.1021.34201
Oct 8, 202422.0422.0522.0422.0521.295,645
Oct 7, 202421.9022.0021.8522.0021.241,765
Oct 4, 202421.8422.0121.8422.0121.252,733
Oct 3, 202421.7621.8521.7521.8521.106,831
Oct 2, 202421.7221.7521.7221.7521.001,862
Oct 1, 202421.6921.7121.6221.7020.953,420
Sep 30, 202421.6021.6821.6021.6020.864,132
Sep 27, 202421.6421.7521.5821.7020.953,628
Sep 26, 202421.5121.5121.5021.5020.76557
Sep 25, 202421.5021.7321.4521.4520.712,500
Sep 24, 202421.5021.5021.4521.4520.715,699
Sep 23, 202421.4021.4021.4021.4020.661,922
Sep 20, 202421.4321.4321.2521.3020.572,860
Sep 19, 202421.3521.3521.2321.2320.502,625
Sep 18, 202421.3221.4721.3121.3320.607,775
Sep 17, 202421.3121.3321.2521.3220.594,311
Sep 16, 202421.1021.1021.1021.1020.37400
Sep 13, 202421.1021.1521.1021.1520.423,799
Sep 12, 202421.1021.1021.1021.1020.371,080
Sep 11, 202420.9921.0120.9521.0120.294,950
Sep 10, 202421.0121.0620.9920.9920.273,000
Sep 9, 202420.9121.1120.9021.1120.383,017
Sep 6, 202421.1921.1920.7520.9020.1820,908
Sep 5, 202421.1921.1921.1921.1920.46700
Sep 4, 202421.1521.1521.0521.0520.332,801
Sep 3, 202421.2021.2021.1121.1520.421,051
Aug 30, 202421.0021.4021.0021.2820.554,500
Aug 29, 202420.7521.3620.7521.0020.2810,547
Aug 28, 202420.7520.8020.7520.8020.082,546
Aug 27, 202420.7020.8020.7020.7520.042,465
Aug 26, 202420.7520.7520.7520.7520.04210
Aug 23, 202420.7620.7620.6120.6119.901,729
Aug 22, 202420.6020.6020.6020.6019.89315
Aug 21, 202420.7220.7420.6520.7019.992,167
Aug 20, 202420.7520.7520.5320.7420.03850
Aug 19, 202420.7021.0220.6520.8020.089,483
Aug 16, 202420.5020.7020.5020.6519.943,900
Aug 15, 202420.5020.6020.5020.6019.893,781
Aug 14, 202420.3020.5020.3020.5019.795,700
Aug 13, 202420.0020.2919.6020.2919.599,313
Aug 12, 202420.5320.5320.0020.0019.3116,724
Aug 9, 202420.5220.5620.2920.2919.592,683
Aug 8, 202420.8420.8420.8420.8420.121,011
Aug 7, 202420.7721.1320.7720.8520.132,661
Aug 6, 202419.9921.0019.8520.7620.0521,148
Aug 2, 202420.9521.1520.9421.0020.284,674
Aug 1, 202421.0021.1020.9521.0820.357,477
Jul 31, 202420.9821.0820.9021.0020.281,475
Jul 30, 202420.7020.9820.4020.9820.265,932
Jul 29, 202420.3221.1620.3221.1520.4216,568
Jul 26, 202420.2220.3520.2220.3519.653,511
Jul 25, 202420.1020.2419.9920.1019.4115,560
Jul 24, 202419.9920.0419.9920.0419.355,157
Jul 23, 202420.0020.0519.9919.9919.303,240
Jul 22, 202420.0820.1019.9719.9719.282,350
Jul 19, 202419.9820.0819.9720.0819.392,000
Jul 18, 202419.9820.0019.8619.9819.294,000
Jul 17, 202419.8620.0419.8019.8619.1829,649
Jul 16, 202419.7320.0019.7319.9819.295,600
Jul 15, 2024 0.39 Dividend
Jul 15, 202420.0120.1519.6519.9019.2215,025
Jul 12, 202419.6520.3419.6520.3319.2537,001
Jul 11, 202419.5219.6419.5219.6018.563,041
Jul 10, 202419.3319.6019.3319.5018.475,940
Jul 9, 202419.3519.3619.3419.3518.333,346
Jul 8, 202419.5019.5019.1919.2018.184,799
Jul 5, 202419.3919.4719.3719.4718.442,673
Jul 4, 202419.2519.3019.2419.3018.2810,504
Jul 3, 202419.1519.1919.1519.1918.173,160
Jul 2, 202419.1019.1919.1019.1918.172,058
Jun 28, 202419.1519.2019.1019.1018.09900
Jun 27, 202419.0519.0519.0219.0218.01750
Jun 26, 202419.2419.2619.0219.0218.013,825
Jun 25, 202419.3019.3118.9818.9817.978,509
Jun 24, 202418.9719.1718.9719.0818.07667
Jun 21, 202419.0119.0218.9518.9517.9532,700
Jun 20, 202419.0019.0018.8718.9017.908,866
Jun 19, 202419.0019.0018.9018.9017.901,343
Jun 18, 202419.1819.1818.7518.7517.7610,958
Jun 17, 202419.0019.0719.0019.0718.063,703
Jun 14, 202419.0319.0319.0019.0017.994,432
Jun 13, 202419.2219.2318.9119.0017.993,300
Jun 12, 202418.9519.2018.9019.0218.0111,100
Jun 11, 202418.9518.9518.9018.9517.954,022
Jun 10, 202418.8618.9718.8618.9117.9122,522
Jun 7, 202418.9718.9918.9018.9017.904,840
Jun 6, 202418.9519.0018.9018.9517.958,405
Jun 5, 202418.9018.9518.9018.9517.954,122
Jun 4, 202418.9018.9018.8118.8517.852,300
Jun 3, 202419.0819.0819.0019.0017.991,623
May 31, 202419.0519.1018.5718.8017.8011,511
May 30, 202419.0719.1419.0119.0518.045,519
May 29, 202418.8218.8518.8018.8517.851,900
May 28, 202418.8618.9118.8018.8017.804,913
May 27, 202418.9518.9518.8318.8317.831,154
May 24, 202418.7518.9018.7518.8617.862,650
May 23, 202419.0019.0018.7518.7517.7621,501
May 22, 202418.8519.0018.8018.9817.9711,460
May 21, 202418.7018.8018.6518.8017.804,472
May 17, 202418.8018.8018.8018.8017.80725
May 16, 202418.6518.6518.6518.6517.661,647
May 15, 202418.7018.8018.6418.6917.704,080
May 14, 202418.6918.6918.6218.6917.701,550
May 13, 202418.6418.6418.6418.6417.65-
May 10, 202418.9018.9018.6218.6417.652,333
May 9, 202418.6618.8018.6418.8017.8010,652
May 8, 202418.5618.7018.5618.6517.665,910
May 7, 202418.5418.5918.5418.5917.615,300
May 6, 202418.4518.6018.4518.5017.526,550
May 3, 202418.3518.5918.3518.4317.454,386
May 2, 202418.4518.4918.3518.3617.399,645
May 1, 202418.4018.4118.2018.4017.435,340
Apr 30, 202418.2018.2118.1118.1317.173,740
Apr 29, 202418.2118.4518.2118.2517.282,250
Apr 26, 202418.3018.5418.0018.2517.2818,585
Apr 25, 202418.2018.3418.1618.3417.37940
Apr 24, 202418.2818.2818.2118.2117.252,193
Apr 23, 202418.1218.3318.1218.1617.202,486
Apr 22, 202418.2818.3317.9518.2017.2412,583
Apr 19, 202418.4518.6018.2318.3017.339,600
Apr 18, 202418.4318.6018.4218.5017.522,250
Apr 17, 202418.6418.6418.4218.4217.44503
Apr 16, 202418.5118.7018.4218.4517.477,648
Apr 15, 202418.7518.8518.7518.8517.85806
Apr 12, 2024 0.39 Dividend
Apr 12, 202419.1119.1118.7518.7517.763,881
Apr 11, 202419.2519.3019.1319.1317.7510,399
Apr 10, 202419.2519.6019.2519.2517.868,217
Apr 9, 202418.9619.0518.9019.0517.671,783
Apr 8, 202418.8019.9018.7918.9617.5936,494
Apr 5, 202418.7418.7718.7018.7017.354,703
Apr 4, 202418.5718.8018.5718.6717.321,654
Apr 3, 202418.7518.7518.5618.6517.304,075
Apr 2, 202418.7718.7818.6518.7017.3511,146
Apr 1, 202418.6118.7518.6118.7517.396,825
Mar 28, 202418.7818.7818.7818.7817.42469
Mar 27, 202418.6018.7418.6018.6517.3017,306
Mar 26, 202418.7518.7518.5818.5817.241,808
Mar 25, 202418.7518.7518.6518.6517.30463
Mar 22, 202418.6118.6218.6018.6017.262,034
Mar 21, 202418.7018.7018.5818.5817.241,059
Mar 20, 202418.6018.8018.6018.8017.441,521
Mar 19, 202418.5018.6018.5018.5517.213,883
Mar 18, 202418.4018.4918.4018.4917.15945
Mar 15, 202418.2518.2518.2518.2516.931,017
Mar 14, 202418.3818.4218.1618.2016.884,051
Mar 13, 202418.2518.3618.2518.3016.982,780
Mar 12, 202418.2518.3318.1718.2116.892,215
Mar 11, 202418.3918.6017.8518.2516.9321,955
Mar 8, 202418.5118.5118.4918.5017.164,321
Mar 7, 202418.8018.8018.6318.6317.286,097
Mar 6, 202418.9418.9418.7118.7117.363,788
Mar 5, 202418.7518.9918.7518.9917.62915
Mar 4, 202418.8018.8818.7618.7617.403,202
Mar 1, 202418.7718.8018.7718.8017.441,800
Feb 29, 202418.6418.7918.6318.7517.392,307
Feb 28, 202418.6818.6818.6618.6617.312,000
Feb 27, 202418.6718.7718.6618.7017.352,647
Feb 26, 202418.6418.7718.6318.6617.313,285
Feb 23, 202418.7018.8018.6418.6417.291,982
Feb 22, 202418.7418.7418.6518.6517.306,157
Feb 21, 202418.5518.6518.5518.6517.301,805
Feb 20, 202418.5718.7018.5718.6817.335,268
Feb 16, 202418.4118.5718.4118.5517.212,575
Feb 15, 202418.3918.3918.3818.3817.05351
Feb 14, 202418.3018.3818.3018.3817.051,361
Feb 13, 202418.3018.3518.2818.2816.962,308
Feb 12, 202418.3318.4018.3218.3217.002,412
Feb 9, 202418.2118.3318.1518.3317.003,270
Feb 8, 202418.1618.3218.1518.2816.965,600
Feb 7, 202418.1118.1518.1118.1316.822,606
Feb 6, 202418.2618.2618.2018.2216.901,845
Feb 5, 202418.1418.2618.1018.1016.799,165
Feb 2, 202418.2418.3618.1218.2016.886,574
Feb 1, 202418.2118.3018.2018.3016.988,277
Jan 31, 202418.2718.3618.0918.2016.884,241
Jan 30, 202418.2518.2718.2018.2016.881,270
Jan 29, 202418.2518.2718.1618.2716.954,485
Jan 26, 202418.1518.2718.1518.2416.921,476
Jan 25, 202418.2118.2118.0518.0616.755,661
Jan 24, 202418.3118.3118.2318.2716.952,369
Jan 23, 202418.1518.2818.1518.2716.952,525
Jan 22, 202418.4018.4018.0018.0416.7412,656
Jan 19, 202418.1618.4018.1218.4017.073,355
Jan 18, 202418.2618.3918.2518.2616.947,307
Jan 17, 202418.1518.2518.1518.2516.93635
Jan 16, 202418.3018.3018.1018.1016.794,296
Jan 15, 202418.5518.5518.3218.3517.023,784

Related Tickers

LAT.PA Latécoère S.A.
0.0085
-1.16%
 
BA-PA Boeing Co
58.00
-1.54%
 
FTG.TO Firan Technology Group Corporation
7.32
+0.69%
 
PKE Park Aerospace Corp.
14.34
+0.74%
 
GAUZ Gauzy Ltd.
10.71
0.00%
 
MAL.TO Magellan Aerospace Corporation
10.25
+1.18%
 
CAE CAE Inc.
23.96
+1.65%
 
CW Curtiss-Wright Corporation
359.59
+2.55%
 
ERJ Embraer S.A.
38.76
+2.61%
 
AIR AAR Corp.
70.20
+1.05%