Toronto - Delayed Quote CAD

Bombardier Inc. (BBD-PD.TO)

Compare
15.80
+0.34
+(2.20%)
At close: January 23 at 3:07:45 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202515.6015.8015.6015.8015.801,000
Jan 22, 202515.6515.6515.4615.4615.461,310
Jan 21, 202515.6815.6815.4615.4615.462,451
Jan 20, 202515.7415.7415.7415.7415.74-
Jan 17, 202515.6015.7415.6015.7415.74900
Jan 16, 202515.6015.7015.6015.7015.70220
Jan 15, 2025 0.29 Dividend
Jan 15, 202515.8515.8515.8515.8515.85-
Jan 14, 202515.8515.9415.8515.8515.564,250
Jan 13, 202515.8515.8515.8515.8515.56100
Jan 10, 202515.8915.8915.8915.8915.60-
Jan 9, 202515.8915.8915.8915.8915.60-
Jan 8, 202515.7515.8915.7115.8915.601,400
Jan 7, 202515.5015.8715.5015.8715.587,500
Jan 6, 202515.5015.6015.4515.4515.1719,601
Jan 3, 202515.5015.5015.5015.5015.228,000
Jan 2, 202515.6015.6015.5015.5015.228,175
Dec 31, 202415.4415.5115.4015.5115.231,200
Dec 30, 202415.3615.3615.3615.3615.0812,300
Dec 27, 202415.4515.4515.4515.4515.17100
Dec 24, 202415.6515.6515.6515.6515.37100
Dec 23, 202415.6015.6015.6015.6015.32-
Dec 20, 202415.4515.6515.4515.6015.321,400
Dec 19, 202415.5015.7415.3615.5015.222,350
Dec 18, 202415.6515.6515.5015.6015.323,425
Dec 17, 202415.7515.7515.6715.6715.391,337
Dec 16, 202415.7515.9415.7415.7415.46400
Dec 13, 202415.8116.1415.8115.9615.671,200
Dec 12, 202415.9515.9515.8315.9415.65400
Dec 11, 202415.9515.9515.9515.9515.66100
Dec 10, 202415.8115.9015.8115.8115.52450
Dec 9, 202415.8515.8515.8515.8515.56-
Dec 6, 202415.9015.9015.7015.8515.56400
Dec 5, 202416.1516.1516.1516.1515.86-
Dec 4, 202415.6016.1515.6016.1515.863,600
Dec 3, 202415.5915.9015.5915.9015.61900
Dec 2, 202415.7015.7015.2015.2014.93800
Nov 29, 202415.5915.7215.5915.7215.44300
Nov 28, 202415.4015.4015.4015.4015.12-
Nov 27, 202415.3515.4015.1115.4015.121,207
Nov 26, 202415.6015.6015.5615.5615.283,055
Nov 25, 202415.7515.7515.7515.7515.47-
Nov 22, 202415.6415.7515.6415.7515.471,420
Nov 21, 202415.9515.9515.9515.9515.66-
Nov 20, 202415.9515.9515.9515.9515.66-
Nov 19, 202415.7515.9515.5115.9515.663,300
Nov 18, 202416.0016.0015.7515.7515.473,118
Nov 15, 202416.0116.1116.0116.1115.82200
Nov 14, 202416.1616.1616.1616.1615.87-
Nov 13, 202416.3016.3015.7016.1615.874,612
Nov 12, 202416.4916.4916.4816.4816.18910
Nov 11, 202416.7016.7016.7016.7016.40-
Nov 8, 202416.7016.7016.7016.7016.40-
Nov 7, 202416.7516.7516.7016.7016.40215
Nov 6, 202416.6616.7816.1516.7516.45708,528
Nov 5, 202417.0017.0016.8216.9916.68325
Nov 4, 202417.1917.1917.0017.0016.695,805
Nov 1, 202416.7517.2016.7517.1016.792,208
Oct 31, 202417.0817.0816.2116.2115.922,492
Oct 30, 202417.0717.4417.0717.4417.12200
Oct 29, 202417.2817.2817.2817.2816.97-
Oct 28, 202417.2817.2817.2817.2816.971,700
Oct 25, 202417.2517.2717.0117.2716.962,600
Oct 24, 202417.2617.2817.2617.2816.971,000
Oct 23, 202417.2517.2517.2517.2516.94-
Oct 22, 202416.9817.2516.9817.2516.941,000
Oct 21, 202417.0017.0017.0017.0016.69-
Oct 18, 202416.7717.1316.7717.0016.693,500
Oct 17, 202416.6816.6816.4016.5716.273,950
Oct 16, 202416.8716.8716.3816.7016.401,100
Oct 15, 2024 0.29 Dividend
Oct 15, 202416.6316.6415.2216.1515.8625,831
Oct 11, 202416.8116.8116.7516.7516.1713,930
Oct 10, 202416.7516.7516.7516.7516.171,000
Oct 9, 202416.8016.8016.6016.7016.12940
Oct 8, 202416.9016.9016.9016.9016.31500
Oct 7, 202417.0017.0016.9016.9016.313,300
Oct 4, 202417.0617.1016.9017.0016.415,730
Oct 3, 202417.1517.3517.0717.0716.473,703
Oct 2, 202417.0917.0917.0917.0916.49100
Oct 1, 202417.0717.0717.0717.0716.47800
Sep 30, 202417.0517.0517.0517.0516.45-
Sep 27, 202417.0517.0517.0517.0516.45150
Sep 26, 202417.2517.2517.2517.2516.652,100
Sep 25, 202417.4017.4517.2517.2516.653,401
Sep 24, 202417.5017.5017.3017.4016.791,701
Sep 23, 202417.5017.5017.5017.5016.89-
Sep 20, 202417.5017.5017.5017.5016.891,152
Sep 19, 202417.6017.6017.6017.6016.99-
Sep 18, 202417.6517.6517.6017.6016.991,400
Sep 17, 202417.5017.6017.4017.5716.961,311
Sep 16, 202417.7517.7517.7517.7517.13-
Sep 13, 202417.8417.8717.7517.7517.133,600
Sep 12, 202417.5317.6017.5317.6016.99240
Sep 11, 202417.7717.7717.2517.4016.793,674
Sep 10, 202418.0018.0018.0018.0017.371,500
Sep 9, 202418.0018.0018.0018.0017.37-
Sep 6, 202418.0018.0018.0018.0017.37100
Sep 5, 202418.0018.0018.0018.0017.37-
Sep 4, 202418.2018.2018.0018.0017.371,200
Sep 3, 202418.0018.0018.0018.0017.37-
Aug 30, 202418.4118.4118.0018.0017.376,736
Aug 29, 202418.7518.7518.3018.3017.666,879
Aug 28, 202418.7518.7518.7518.7518.10400
Aug 27, 202418.6118.6118.6118.6117.96100
Aug 26, 202418.7918.7918.7918.7918.13-
Aug 23, 202418.7918.7918.7918.7918.13100
Aug 22, 202419.0019.0019.0019.0018.34-
Aug 21, 202419.0019.0019.0019.0018.341,000
Aug 20, 202419.2119.2119.2119.2118.54-
Aug 19, 202419.2119.2119.2119.2118.54-
Aug 16, 202419.2119.2119.2119.2118.54-
Aug 15, 202419.2119.2119.2119.2118.54-
Aug 14, 202419.0119.2119.0119.2118.54200
Aug 13, 202419.2419.2419.2419.2418.57100
Aug 12, 202419.0519.0519.0019.0018.341,600
Aug 9, 202419.1919.1919.1919.1918.52-
Aug 8, 202419.1919.1919.1919.1918.52100
Aug 7, 202419.2519.2519.2519.2518.586,100
Aug 6, 202418.9119.3118.9119.3118.64300
Aug 2, 202419.4119.4119.4119.4118.73-
Aug 1, 202419.4119.4119.4119.4118.73-
Jul 31, 202419.6519.8119.0019.4118.734,000
Jul 30, 202419.0519.8018.7219.8019.1121,200
Jul 29, 202419.0519.1019.0519.1018.43800
Jul 26, 202419.3019.3019.3019.3018.63500
Jul 25, 202419.8020.0019.3019.3018.635,400
Jul 24, 202419.7519.8019.7519.8019.111,901
Jul 23, 202419.6319.6319.6319.6318.94100
Jul 22, 202419.8019.8019.8019.8019.112,000
Jul 19, 202419.9619.9619.9619.9619.26-
Jul 18, 202419.9619.9619.9619.9619.26-
Jul 17, 202419.8519.9619.8519.9619.26200
Jul 16, 202420.1420.1420.1420.1419.44-
Jul 15, 2024 0.29 Dividend
Jul 15, 202420.1420.1420.1420.1419.44-
Jul 12, 202419.6020.1419.6020.1419.169,066
Jul 11, 202419.3020.0019.3020.0019.038,001
Jul 10, 202419.0519.0519.0519.0518.12-
Jul 9, 202419.0519.2619.0519.0518.12400
Jul 8, 202419.2519.2519.2519.2518.31-
Jul 5, 202419.2519.2519.2519.2518.31-
Jul 4, 202419.2519.2519.2519.2518.31-
Jul 3, 202419.2519.2519.2519.2518.31300
Jul 2, 202419.0119.3819.0119.3818.441,200
Jun 28, 202419.4619.4619.4619.4618.51-
Jun 27, 202419.4619.4619.4619.4618.51100
Jun 26, 202419.1019.4019.1019.4018.462,100
Jun 25, 202418.8018.8018.7118.7117.80200
Jun 24, 202419.0719.0719.0719.0718.14-
Jun 21, 202418.7119.0718.2919.0718.142,100
Jun 20, 202419.5019.8018.3018.9017.9818,875
Jun 19, 202418.3319.9217.4619.9218.9532,925
Jun 18, 202418.0018.2817.1918.2817.3917,043
Jun 17, 202418.5018.5018.0018.0017.125,245
Jun 14, 202418.5018.5018.5018.5017.603,200
Jun 13, 202418.5218.7718.5018.7017.795,400
Jun 12, 202419.1519.1519.1519.1518.22-
Jun 11, 202419.1519.1918.9919.1518.226,700
Jun 10, 202418.5019.4618.5019.4618.5112,300
Jun 7, 202418.5818.5818.5818.5817.68100
Jun 6, 202418.0819.0018.0819.0018.087,600
Jun 5, 202418.5918.5918.5918.5917.69-
Jun 4, 202418.6318.6818.4918.5917.695,800
Jun 3, 202418.6318.6318.6318.6317.726,600
May 31, 202418.5618.6318.5618.6317.722,300
May 30, 202418.7518.7518.6018.6017.70300
May 29, 202418.5018.9218.4918.9218.001,100
May 28, 202418.3018.5018.3018.5017.60962
May 27, 202418.4818.4818.4818.4817.58-
May 24, 202418.4818.4818.4818.4817.58200
May 23, 202418.7018.7018.7018.7017.79100
May 22, 202418.9518.9518.7518.7517.8415,415
May 21, 202419.0019.0018.9918.9918.07200
May 17, 202419.4219.4219.0219.0218.091,300
May 16, 202418.4619.4518.4619.4518.502,600
May 15, 202418.3018.3018.1918.2717.38100,800
May 14, 202418.2618.6618.2618.4717.57299,100
May 13, 202418.5118.5118.5018.5117.61900
May 10, 202418.7218.7218.3118.5117.612,832
May 9, 202418.9018.9018.9018.9017.98100
May 8, 202418.9018.9018.9018.9017.98-
May 7, 202418.5318.9018.5318.9017.981,450
May 6, 202418.9518.9518.9518.9518.03-
May 3, 202418.9518.9518.9518.9518.03200
May 2, 202419.2019.2019.0019.0018.082,700
May 1, 202419.4019.4019.4019.4018.46-
Apr 30, 202419.4019.4019.4019.4018.46-
Apr 29, 202419.4019.4019.4019.4018.46-
Apr 26, 202419.4019.4519.4019.4018.462,900
Apr 25, 202419.4119.4719.4019.4718.521,475
Apr 24, 202419.5719.5719.5719.5718.62-
Apr 23, 202419.5719.5719.5719.5718.62-
Apr 22, 202419.5719.5719.5719.5718.62500
Apr 19, 202419.3519.5619.3519.5618.61300
Apr 18, 202419.4019.5819.4019.5818.63775
Apr 17, 202419.7719.9819.7719.9819.01200
Apr 16, 202419.5220.0019.5019.9819.01900
Apr 15, 202419.7319.7319.7319.7318.77100
Apr 12, 2024 0.29 Dividend
Apr 12, 202419.8519.8519.8519.8518.88804,247
Apr 11, 202419.8419.8519.8419.8518.612,750
Apr 10, 202419.9319.9319.9319.9318.69-
Apr 9, 202419.9319.9319.9319.9318.69150
Apr 8, 202419.5019.7519.4519.7518.521,801
Apr 5, 202419.0119.6519.0119.6518.423,600
Apr 4, 202419.3319.3519.3319.3518.14300
Apr 3, 202419.2019.2219.1519.1517.961,400
Apr 2, 202418.3519.0018.3519.0017.813,125
Apr 1, 202418.7018.7018.7018.7017.53-
Mar 28, 202418.7018.7018.7018.7017.53-
Mar 27, 202418.7018.7018.7018.7017.53100
Mar 26, 202418.8118.8118.8118.8117.64-
Mar 25, 202418.6018.8118.6018.8117.64750
Mar 22, 202418.8118.8118.8118.8117.64-
Mar 21, 202418.8118.8118.8118.8117.64-
Mar 20, 202418.8118.8118.8118.8117.64-
Mar 19, 202418.8118.8118.8118.8117.64-
Mar 18, 202418.9018.9818.8118.8117.64700
Mar 15, 202418.7018.7018.4918.6917.522,150
Mar 14, 202418.7218.8518.7218.8017.63600
Mar 13, 202419.0019.0018.9018.9017.72800
Mar 12, 202418.8519.0518.8518.9517.771,071
Mar 11, 202419.0519.0519.0519.0517.86-
Mar 8, 202419.0519.0519.0519.0517.86150
Mar 7, 202419.3019.3019.3019.3018.10-
Mar 6, 202419.3219.3219.3019.3018.101,000
Mar 5, 202419.0019.5019.0019.5018.281,750
Mar 4, 202419.0119.4019.0119.4018.192,600
Mar 1, 202419.3719.3719.3719.3718.16-
Feb 29, 202419.1719.3719.1719.3718.16200
Feb 28, 202419.4919.4919.4919.4918.27-
Feb 27, 202419.4919.4919.4919.4918.27-
Feb 26, 202419.6119.6119.4919.4918.27200
Feb 23, 202419.0319.4518.8019.4418.235,900
Feb 22, 202419.4119.4519.4019.4518.242,200
Feb 21, 202419.4919.4919.4919.4918.27-
Feb 20, 202419.4919.4919.4919.4918.27-
Feb 16, 202419.5019.7919.1019.4918.2711,701
Feb 15, 202419.0020.0019.0020.0018.755,400
Feb 14, 202419.3419.3419.3419.3418.13-
Feb 13, 202419.3419.3419.3419.3418.13-
Feb 12, 202418.8019.3418.5219.3418.136,702
Feb 9, 202419.0519.0519.0019.0017.81770
Feb 8, 202419.4019.4019.0019.1617.961,150
Feb 7, 202419.7719.7719.7719.7718.54-
Feb 6, 202419.7719.7719.7719.7718.54-
Feb 5, 202419.7719.7719.7719.7718.54-
Feb 2, 202419.7719.7719.7719.7718.54-
Feb 1, 202419.8019.8819.3019.7718.543,800
Jan 31, 202419.8020.1619.8020.0918.84400
Jan 30, 202419.8020.2219.6020.2218.961,950
Jan 29, 202419.8020.3819.5820.0018.751,851
Jan 26, 202420.2020.2020.2020.2018.94-
Jan 25, 202419.8420.2019.7520.2018.942,200
Jan 24, 202420.1320.1520.1320.1418.881,000
Jan 23, 202419.5020.3819.5020.1018.853,221
Waiting for permission
Allow microphone access to enable voice search

Try again.