Toronto - Delayed Quote CAD

Bombardier Inc. (BBD-PD.TO)

15.59
+0.09
+(0.58%)
At close: June 13 at 3:58:05 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202515.7015.7015.5215.5915.591,518
Jun 12, 202515.5015.5015.5015.5015.50212
Jun 11, 202515.6115.7015.5815.7015.707,800
Jun 10, 202515.8915.8915.5615.5615.562,111
Jun 9, 202515.6015.6015.6015.6015.603,100
Jun 6, 202515.6415.6415.3615.3615.3618,000
Jun 5, 202515.5415.6515.3115.6515.6554,300
Jun 4, 202515.4015.4015.3015.3015.303,040
Jun 3, 202515.1515.4015.1015.3315.333,400
Jun 2, 202515.2015.3115.1615.1615.1688,101
May 30, 202515.3015.3015.2715.2715.278,607
May 29, 202515.2515.2515.2515.2515.255,000
May 28, 202515.2515.2515.1015.2015.20600
May 27, 202515.2015.2015.2015.2015.202,702
May 26, 202515.1515.1515.1515.1515.15200
May 23, 202515.2515.2515.2515.2515.25-
May 22, 202515.2515.2515.2515.2515.25310
May 21, 202515.2515.2515.2515.2515.25-
May 20, 202515.1515.2515.1515.2515.25300
May 16, 202515.2315.2315.2215.2215.224,100
May 15, 202515.2015.2515.2015.2515.257,000
May 14, 202515.3215.3515.3215.3515.351,100
May 13, 202515.2115.5815.1615.2115.213,700
May 12, 202515.1215.1315.1115.1315.13600
May 9, 202515.0615.0615.0115.0215.023,400
May 8, 202515.2015.2615.0515.0515.0514,922
May 7, 202515.0515.0515.0515.0515.05552
May 6, 202515.2415.2415.2415.2415.24-
May 5, 202515.3015.3015.2315.2415.249,091
May 2, 202515.2115.2115.2115.2115.21253
May 1, 202515.4215.4215.4215.4215.42-
Apr 30, 202515.4215.4215.4215.4215.42-
Apr 29, 202515.4215.4215.4215.4215.42100
Apr 28, 202515.3015.3015.3015.3015.30-
Apr 25, 202515.3015.3015.3015.3015.30-
Apr 24, 202515.3015.3015.3015.3015.30-
Apr 23, 202515.3015.3015.3015.3015.30100
Apr 22, 202515.2015.2015.2015.2015.20100
Apr 21, 202515.1015.1115.1015.1115.11200
Apr 17, 202515.3215.3215.3215.3215.32-
Apr 16, 202515.4415.4415.3215.3215.321,400
Apr 15, 2025 0.28675 Dividend
Apr 15, 202515.2915.3315.2015.3215.32402
Apr 14, 202515.4015.5015.4015.5015.213,060
Apr 11, 202515.7415.7415.7415.7415.45-
Apr 10, 202515.7415.7415.7415.7415.45100
Apr 9, 202515.3515.3515.3515.3515.07200
Apr 8, 202515.4015.4015.4015.4015.12100
Apr 7, 202515.4015.4015.4015.4015.12-
Apr 4, 202515.7915.8015.3915.4015.1213,359
Apr 3, 202515.8915.8915.8915.8915.60-
Apr 2, 202515.6615.8915.6615.8915.60614
Apr 1, 202515.7415.7415.7415.7415.45-
Mar 31, 202515.7415.7415.7415.7415.451,000
Mar 28, 202515.5415.5415.5415.5415.25100
Mar 27, 202515.7515.7515.7515.7515.46100
Mar 26, 202515.6015.6015.6015.6015.31-
Mar 25, 202515.6615.6615.6015.6015.312,735
Mar 24, 202515.6015.8615.6015.8615.57720
Mar 21, 202515.9015.9015.9015.9015.61-
Mar 20, 202515.9015.9015.9015.9015.61-
Mar 19, 202515.9015.9015.9015.9015.61-
Mar 18, 202515.9015.9015.9015.9015.61-
Mar 17, 202515.5415.9015.5415.9015.611,200
Mar 14, 202516.0516.0516.0516.0515.75100
Mar 13, 202515.9515.9515.9515.9515.65-
Mar 12, 202515.8515.9615.8515.9515.65300
Mar 11, 202516.3816.3815.8515.8515.56200
Mar 10, 202515.9015.9015.9015.9015.61100
Mar 7, 202515.9715.9715.9715.9715.67-
Mar 6, 202515.9815.9815.9715.9715.671,200
Mar 5, 202515.8715.8715.8715.8715.58102
Mar 4, 202515.4615.6015.4015.6015.311,080
Mar 3, 202515.7515.9015.7515.9015.611,001
Feb 28, 202515.5516.0115.5516.0115.711,700
Feb 27, 202515.3815.3815.3815.3815.10-
Feb 26, 202515.5615.5815.3815.3815.10660
Feb 25, 202515.7015.7015.7015.7015.411,200
Feb 24, 202515.7015.7015.7015.7015.412,400
Feb 21, 202515.6115.6115.6015.6015.31603
Feb 20, 202515.8015.8015.8015.8015.51125
Feb 19, 202515.6115.6115.6115.6115.32-
Feb 18, 202515.6115.6115.6115.6115.32-
Feb 14, 202515.5915.6215.5915.6115.321,000
Feb 13, 202515.5515.5715.5515.5715.28200
Feb 12, 202515.6015.6015.6015.6015.31200
Feb 11, 202515.4515.4515.4515.4515.16-
Feb 10, 202515.4515.4515.4515.4515.16100
Feb 7, 202515.5015.5015.4215.4215.13500
Feb 6, 202515.5615.5615.5615.5615.27-
Feb 5, 202515.2015.5615.2015.5615.274,300
Feb 4, 202515.2515.2515.2515.2514.97100
Feb 3, 202515.3915.3915.1215.1214.84701
Jan 31, 202515.3015.3915.3015.3915.11200
Jan 30, 202515.3015.4015.3015.4015.12200
Jan 29, 202515.3715.3715.3415.3415.063,226
Jan 28, 202515.4015.4015.3515.3515.07200
Jan 27, 202515.6615.6615.6615.6615.37-
Jan 24, 202515.8015.8015.3615.6615.372,500
Jan 23, 202515.6015.8015.6015.8015.511,000
Jan 22, 202515.6515.6515.4615.4615.171,310
Jan 21, 202515.6815.6815.4615.4615.172,451
Jan 20, 202515.7415.7415.7415.7415.45-
Jan 17, 202515.6015.7415.6015.7415.45900
Jan 16, 202515.6015.7015.6015.7015.41220
Jan 15, 2025 0.28675 Dividend
Jan 15, 202515.8515.8515.8515.8515.56-
Jan 14, 202515.8515.9415.8515.8515.284,250
Jan 13, 202515.8515.8515.8515.8515.28100
Jan 10, 202515.8915.8915.8915.8915.31-
Jan 9, 202515.8915.8915.8915.8915.31-
Jan 8, 202515.7515.8915.7115.8915.311,400
Jan 7, 202515.5015.8715.5015.8715.297,500
Jan 6, 202515.5015.6015.4515.4514.8919,601
Jan 3, 202515.5015.5015.5015.5014.948,000
Jan 2, 202515.6015.6015.5015.5014.948,175
Dec 31, 202415.4415.5115.4015.5114.951,200
Dec 30, 202415.3615.3615.3615.3614.8012,300
Dec 27, 202415.4515.4515.4515.4514.89100
Dec 24, 202415.6515.6515.6515.6515.08100
Dec 23, 202415.6015.6015.6015.6015.03-
Dec 20, 202415.4515.6515.4515.6015.031,400
Dec 19, 202415.5015.7415.3615.5014.942,350
Dec 18, 202415.6515.6515.5015.6015.033,425
Dec 17, 202415.7515.7515.6715.6715.101,337
Dec 16, 202415.7515.9415.7415.7415.17400
Dec 13, 202415.8116.1415.8115.9615.381,200
Dec 12, 202415.9515.9515.8315.9415.36400
Dec 11, 202415.9515.9515.9515.9515.37100
Dec 10, 202415.8115.9015.8115.8115.24450
Dec 9, 202415.8515.8515.8515.8515.28-
Dec 6, 202415.9015.9015.7015.8515.28400
Dec 5, 202416.1516.1516.1516.1515.56-
Dec 4, 202415.6016.1515.6016.1515.563,600
Dec 3, 202415.5915.9015.5915.9015.32900
Dec 2, 202415.7015.7015.2015.2014.65800
Nov 29, 202415.5915.7215.5915.7215.15300
Nov 28, 202415.4015.4015.4015.4014.84-
Nov 27, 202415.3515.4015.1115.4014.841,207
Nov 26, 202415.6015.6015.5615.5615.003,055
Nov 25, 202415.7515.7515.7515.7515.18-
Nov 22, 202415.6415.7515.6415.7515.181,420
Nov 21, 202415.9515.9515.9515.9515.37-
Nov 20, 202415.9515.9515.9515.9515.37-
Nov 19, 202415.7515.9515.5115.9515.373,300
Nov 18, 202416.0016.0015.7515.7515.183,118
Nov 15, 202416.0116.1116.0116.1115.53200
Nov 14, 202416.1616.1616.1616.1615.57-
Nov 13, 202416.3016.3015.7016.1615.574,612
Nov 12, 202416.4916.4916.4816.4815.88910
Nov 11, 202416.7016.7016.7016.7016.09-
Nov 8, 202416.7016.7016.7016.7016.09-
Nov 7, 202416.7516.7516.7016.7016.09215
Nov 6, 202416.6616.7816.1516.7516.14708,528
Nov 5, 202417.0017.0016.8216.9916.37325
Nov 4, 202417.1917.1917.0017.0016.385,805
Nov 1, 202416.7517.2016.7517.1016.482,208
Oct 31, 202417.0817.0816.2116.2115.622,492
Oct 30, 202417.0717.4417.0717.4416.81200
Oct 29, 202417.2817.2817.2817.2816.65-
Oct 28, 202417.2817.2817.2817.2816.651,700
Oct 25, 202417.2517.2717.0117.2716.642,600
Oct 24, 202417.2617.2817.2617.2816.651,000
Oct 23, 202417.2517.2517.2517.2516.62-
Oct 22, 202416.9817.2516.9817.2516.621,000
Oct 21, 202417.0017.0017.0017.0016.38-
Oct 18, 202416.7717.1316.7717.0016.383,500
Oct 17, 202416.6816.6816.4016.5715.973,950
Oct 16, 202416.8716.8716.3816.7016.091,100
Oct 15, 2024 0.28675 Dividend
Oct 15, 202416.6316.6415.2216.1515.5625,831
Oct 11, 202416.8116.8116.7516.7515.8713,930
Oct 10, 202416.7516.7516.7516.7515.871,000
Oct 9, 202416.8016.8016.6016.7015.82940
Oct 8, 202416.9016.9016.9016.9016.01500
Oct 7, 202417.0017.0016.9016.9016.013,300
Oct 4, 202417.0617.1016.9017.0016.105,730
Oct 3, 202417.1517.3517.0717.0716.173,703
Oct 2, 202417.0917.0917.0917.0916.19100
Oct 1, 202417.0717.0717.0717.0716.17800
Sep 30, 202417.0517.0517.0517.0516.15-
Sep 27, 202417.0517.0517.0517.0516.15150
Sep 26, 202417.2517.2517.2517.2516.342,100
Sep 25, 202417.4017.4517.2517.2516.343,401
Sep 24, 202417.5017.5017.3017.4016.481,701
Sep 23, 202417.5017.5017.5017.5016.58-
Sep 20, 202417.5017.5017.5017.5016.581,152
Sep 19, 202417.6017.6017.6017.6016.67-
Sep 18, 202417.6517.6517.6017.6016.671,400
Sep 17, 202417.5017.6017.4017.5716.641,311
Sep 16, 202417.7517.7517.7517.7516.81-
Sep 13, 202417.8417.8717.7517.7516.813,600
Sep 12, 202417.5317.6017.5317.6016.67240
Sep 11, 202417.7717.7717.2517.4016.483,674
Sep 10, 202418.0018.0018.0018.0017.051,500
Sep 9, 202418.0018.0018.0018.0017.05-
Sep 6, 202418.0018.0018.0018.0017.05100
Sep 5, 202418.0018.0018.0018.0017.05-
Sep 4, 202418.2018.2018.0018.0017.051,200
Sep 3, 202418.0018.0018.0018.0017.05-
Aug 30, 202418.4118.4118.0018.0017.056,736
Aug 29, 202418.7518.7518.3018.3017.336,879
Aug 28, 202418.7518.7518.7518.7517.76400
Aug 27, 202418.6118.6118.6118.6117.63100
Aug 26, 202418.7918.7918.7918.7917.80-
Aug 23, 202418.7918.7918.7918.7917.80100
Aug 22, 202419.0019.0019.0019.0018.00-
Aug 21, 202419.0019.0019.0019.0018.001,000
Aug 20, 202419.2119.2119.2119.2118.20-
Aug 19, 202419.2119.2119.2119.2118.20-
Aug 16, 202419.2119.2119.2119.2118.20-
Aug 15, 202419.2119.2119.2119.2118.20-
Aug 14, 202419.0119.2119.0119.2118.20200
Aug 13, 202419.2419.2419.2419.2418.22100
Aug 12, 202419.0519.0519.0019.0018.001,600
Aug 9, 202419.1919.1919.1919.1918.18-
Aug 8, 202419.1919.1919.1919.1918.18100
Aug 7, 202419.2519.2519.2519.2518.236,100
Aug 6, 202418.9119.3118.9119.3118.29300
Aug 2, 202419.4119.4119.4119.4118.39-
Aug 1, 202419.4119.4119.4119.4118.39-
Jul 31, 202419.6519.8119.0019.4118.394,000
Jul 30, 202419.0519.8018.7219.8018.7621,200
Jul 29, 202419.0519.1019.0519.1018.09800
Jul 26, 202419.3019.3019.3019.3018.28500
Jul 25, 202419.8020.0019.3019.3018.285,400
Jul 24, 202419.7519.8019.7519.8018.761,901
Jul 23, 202419.6319.6319.6319.6318.59100
Jul 22, 202419.8019.8019.8019.8018.762,000
Jul 19, 202419.9619.9619.9619.9618.91-
Jul 18, 202419.9619.9619.9619.9618.91-
Jul 17, 202419.8519.9619.8519.9618.91200
Jul 16, 202420.1420.1420.1420.1419.08-
Jul 15, 2024 0.28675 Dividend
Jul 15, 202420.1420.1420.1420.1419.08-
Jul 12, 202419.6020.1419.6020.1418.819,066
Jul 11, 202419.3020.0019.3020.0018.688,001
Jul 10, 202419.0519.0519.0519.0517.79-
Jul 9, 202419.0519.2619.0519.0517.79400
Jul 8, 202419.2519.2519.2519.2517.97-
Jul 5, 202419.2519.2519.2519.2517.97-
Jul 4, 202419.2519.2519.2519.2517.97-
Jul 3, 202419.2519.2519.2519.2517.97300
Jul 2, 202419.0119.3819.0119.3818.101,200
Jun 28, 202419.4619.4619.4619.4618.17-
Jun 27, 202419.4619.4619.4619.4618.17100
Jun 26, 202419.1019.4019.1019.4018.112,100
Jun 25, 202418.8018.8018.7118.7117.47200
Jun 24, 202419.0719.0719.0719.0717.81-
Jun 21, 202418.7119.0718.2919.0717.812,100
Jun 20, 202419.5019.8018.3018.9017.6518,875
Jun 19, 202418.3319.9217.4619.9218.6032,925
Jun 18, 202418.0018.2817.1918.2817.0717,043
Jun 17, 202418.5018.5018.0018.0016.815,245
Jun 14, 202418.5018.5018.5018.5017.273,200
Jun 13, 202418.5218.7718.5018.7017.465,400

Related Tickers

NEXD Next Dynamics Inc.
0.5650
0.00%
 
GEDY.VI General Dynamics Corporation
246.50
+2.69%
 
0GWL.IL Saab AB (publ)
458.88
+2.46%
 
RHM.HA Rheinmetall AG
1,797.50
+3.57%
 
GDX.F General Dynamics Corporation
246.10
+2.52%
 
1BA.MI The Boeing Company
172.48
-1.93%
 
BCO0.F The Boeing Company
22.60
-0.88%
 
RHMd.XC
 
CAE CAE Inc.
26.81
-1.97%
 
EADSF Airbus SE
184.41
-2.12%