Yahoo

Mail

Singapore markets close in 4 hours 5 minutes

Straits Times Index
3,316.63
+8.73(+0.26%)
Nikkei
39,048.55
+431.45(+1.12%)
Hang Seng
18,930.02
-265.58(-1.38%)
FTSE 100
8,370.33
-46.12(-0.55%)
Bitcoin USD
69,517.55
+205.73(+0.30%)
CMC Crypto 200
1,513.52
-12.90(-0.85%)

Bombardier Inc. (BBD-PC.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

18.98

+0.18

(+0.96%)

At close: 03:48PM EDT

Time period:

23 May 2023 - 23 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2024	18.85	19.00	18.80	18.98	18.98	11,460
21 May 2024	18.70	18.80	18.65	18.80	18.80	4,472
17 May 2024	18.80	18.80	18.80	18.80	18.80	725
16 May 2024	18.65	18.65	18.65	18.65	18.65	1,647
15 May 2024	18.70	18.80	18.64	18.69	18.69	4,080
14 May 2024	18.69	18.69	18.62	18.69	18.69	1,550
13 May 2024	18.64	18.64	18.64	18.64	18.64	-
10 May 2024	18.90	18.90	18.62	18.64	18.64	2,333
09 May 2024	18.66	18.80	18.64	18.80	18.80	10,652
08 May 2024	18.56	18.70	18.56	18.65	18.65	5,910
07 May 2024	18.54	18.59	18.54	18.59	18.59	5,300
06 May 2024	18.45	18.60	18.45	18.50	18.50	6,550
03 May 2024	18.35	18.59	18.35	18.43	18.43	4,386
02 May 2024	18.45	18.49	18.35	18.36	18.36	9,645
01 May 2024	18.40	18.41	18.20	18.40	18.40	5,340
30 Apr 2024	18.20	18.21	18.11	18.13	18.13	3,740
29 Apr 2024	18.21	18.45	18.21	18.25	18.25	2,250
26 Apr 2024	18.30	18.54	18.00	18.25	18.25	18,585
25 Apr 2024	18.20	18.34	18.16	18.34	18.34	940
24 Apr 2024	18.28	18.28	18.21	18.21	18.21	2,193
23 Apr 2024	18.12	18.33	18.12	18.16	18.16	2,486
22 Apr 2024	18.28	18.33	17.95	18.20	18.20	12,583
19 Apr 2024	18.45	18.60	18.23	18.30	18.30	9,600
18 Apr 2024	18.43	18.60	18.42	18.50	18.50	2,250
17 Apr 2024	18.64	18.64	18.42	18.42	18.42	503
16 Apr 2024	18.51	18.70	18.42	18.45	18.45	7,648
15 Apr 2024	18.75	18.85	18.75	18.85	18.85	806
12 Apr 2024	19.11	19.11	18.75	18.75	18.75	3,881
12 Apr 2024	0.390625 Dividend
11 Apr 2024	19.25	19.30	19.13	19.13	18.74	10,399
10 Apr 2024	19.25	19.60	19.25	19.25	18.86	8,217
09 Apr 2024	18.96	19.05	18.90	19.05	18.66	1,783
08 Apr 2024	18.80	19.90	18.79	18.96	18.57	36,494
05 Apr 2024	18.74	18.77	18.70	18.70	18.32	4,703
04 Apr 2024	18.57	18.80	18.57	18.67	18.29	1,654
03 Apr 2024	18.75	18.75	18.56	18.65	18.27	4,075
02 Apr 2024	18.77	18.78	18.65	18.70	18.32	11,146
01 Apr 2024	18.61	18.75	18.61	18.75	18.37	6,825
28 Mar 2024	18.78	18.78	18.78	18.78	18.40	469
27 Mar 2024	18.60	18.74	18.60	18.65	18.27	17,306
26 Mar 2024	18.75	18.75	18.58	18.58	18.20	1,808
25 Mar 2024	18.75	18.75	18.65	18.65	18.27	463
22 Mar 2024	18.61	18.62	18.60	18.60	18.22	2,034
21 Mar 2024	18.70	18.70	18.58	18.58	18.20	1,059
20 Mar 2024	18.60	18.80	18.60	18.80	18.42	1,521
19 Mar 2024	18.50	18.60	18.50	18.55	18.17	3,883
18 Mar 2024	18.40	18.49	18.40	18.49	18.11	945
15 Mar 2024	18.25	18.25	18.25	18.25	17.88	1,017
14 Mar 2024	18.38	18.42	18.16	18.20	17.83	4,051
13 Mar 2024	18.25	18.36	18.25	18.30	17.93	2,780
12 Mar 2024	18.25	18.33	18.17	18.21	17.84	2,215
11 Mar 2024	18.39	18.60	17.85	18.25	17.88	21,955
08 Mar 2024	18.51	18.51	18.49	18.50	18.12	4,321
07 Mar 2024	18.80	18.80	18.63	18.63	18.25	6,097
06 Mar 2024	18.94	18.94	18.71	18.71	18.33	3,788
05 Mar 2024	18.75	18.99	18.75	18.99	18.60	915
04 Mar 2024	18.80	18.88	18.76	18.76	18.38	3,202
01 Mar 2024	18.77	18.80	18.77	18.80	18.42	1,800
29 Feb 2024	18.64	18.79	18.63	18.75	18.37	2,307
28 Feb 2024	18.68	18.68	18.66	18.66	18.28	2,000
27 Feb 2024	18.67	18.77	18.66	18.70	18.32	2,647
26 Feb 2024	18.64	18.77	18.63	18.66	18.28	3,285
23 Feb 2024	18.70	18.80	18.64	18.64	18.26	1,982
22 Feb 2024	18.74	18.74	18.65	18.65	18.27	6,157
21 Feb 2024	18.55	18.65	18.55	18.65	18.27	1,805
20 Feb 2024	18.57	18.70	18.57	18.68	18.30	5,268
16 Feb 2024	18.41	18.57	18.41	18.55	18.17	2,575
15 Feb 2024	18.39	18.39	18.38	18.38	18.00	351
14 Feb 2024	18.30	18.38	18.30	18.38	18.00	1,361
13 Feb 2024	18.30	18.35	18.28	18.28	17.91	2,308
12 Feb 2024	18.33	18.40	18.32	18.32	17.95	2,412
09 Feb 2024	18.21	18.33	18.15	18.33	17.96	3,270
08 Feb 2024	18.16	18.32	18.15	18.28	17.91	5,600
07 Feb 2024	18.11	18.15	18.11	18.13	17.76	2,606
06 Feb 2024	18.26	18.26	18.20	18.22	17.85	1,845
05 Feb 2024	18.14	18.26	18.10	18.10	17.73	9,165
02 Feb 2024	18.24	18.36	18.12	18.20	17.83	6,574
01 Feb 2024	18.21	18.30	18.20	18.30	17.93	8,277
31 Jan 2024	18.27	18.36	18.09	18.20	17.83	4,241
30 Jan 2024	18.25	18.27	18.20	18.20	17.83	1,270
29 Jan 2024	18.25	18.27	18.16	18.27	17.90	4,485
26 Jan 2024	18.15	18.27	18.15	18.24	17.87	1,476
25 Jan 2024	18.21	18.21	18.05	18.06	17.69	5,661
24 Jan 2024	18.31	18.31	18.23	18.27	17.90	2,369
23 Jan 2024	18.15	18.28	18.15	18.27	17.90	2,525
22 Jan 2024	18.40	18.40	18.00	18.04	17.67	12,656
19 Jan 2024	18.16	18.40	18.12	18.40	18.02	3,355
18 Jan 2024	18.26	18.39	18.25	18.26	17.89	7,307
17 Jan 2024	18.15	18.25	18.15	18.25	17.88	635
16 Jan 2024	18.30	18.30	18.10	18.10	17.73	4,296
15 Jan 2024	18.55	18.55	18.32	18.35	17.98	3,784
12 Jan 2024	18.65	18.66	18.36	18.50	18.12	7,458
11 Jan 2024	18.80	18.80	18.65	18.78	18.40	11,320
11 Jan 2024	0.390625 Dividend
10 Jan 2024	19.05	19.37	18.90	19.19	18.42	17,021
09 Jan 2024	18.90	19.00	18.85	19.00	18.23	20,257
08 Jan 2024	18.85	18.90	18.84	18.90	18.14	12,382
05 Jan 2024	18.56	18.90	18.56	18.85	18.09	20,522
04 Jan 2024	18.50	18.65	18.50	18.65	17.90	5,334
03 Jan 2024	18.65	18.65	18.42	18.52	17.77	6,087
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,316.63+8.73(+0.26%)

Nikkei39,048.55+431.45(+1.12%)

Hang Seng18,930.02-265.58(-1.38%)

FTSE 1008,370.33-46.12(-0.55%)

Bitcoin USD69,517.55+205.73(+0.30%)

CMC Crypto 2001,513.52-12.90(-0.85%)

Bombardier Inc. (BBD-PC.TO)

Straits Times Index
3,316.63
+8.73(+0.26%)

Nikkei
39,048.55
+431.45(+1.12%)

Hang Seng
18,930.02
-265.58(-1.38%)

FTSE 100
8,370.33
-46.12(-0.55%)

Bitcoin USD
69,517.55
+205.73(+0.30%)

CMC Crypto 200
1,513.52
-12.90(-0.85%)