Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,187.09 -74.09 (-0.11%) CMC Crypto 200
1,374.24 -43.64 (-3.08%)
Bombardier Inc. (BBD-PC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.03 | 19.03 | 19.00 | 19.00 | 19.00 | 4,432 |
| 13 Jun 2024 | 19.22 | 19.23 | 18.91 | 19.00 | 19.00 | 3,300 |
| 12 Jun 2024 | 18.95 | 19.20 | 18.90 | 19.02 | 19.02 | 11,100 |
| 11 Jun 2024 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | 4,022 |
| 10 Jun 2024 | 18.86 | 18.97 | 18.86 | 18.91 | 18.91 | 22,522 |
| 07 Jun 2024 | 18.97 | 18.99 | 18.90 | 18.90 | 18.90 | 4,840 |
| 06 Jun 2024 | 18.95 | 19.00 | 18.90 | 18.95 | 18.95 | 8,405 |
| 05 Jun 2024 | 18.90 | 18.95 | 18.90 | 18.95 | 18.95 | 4,122 |
| 04 Jun 2024 | 18.90 | 18.90 | 18.81 | 18.85 | 18.85 | 2,300 |
| 03 Jun 2024 | 19.08 | 19.08 | 19.00 | 19.00 | 19.00 | 1,623 |
| 31 May 2024 | 19.05 | 19.10 | 18.57 | 18.80 | 18.80 | 11,511 |
| 30 May 2024 | 19.07 | 19.14 | 19.01 | 19.05 | 19.05 | 5,519 |
| 29 May 2024 | 18.82 | 18.85 | 18.80 | 18.85 | 18.85 | 1,900 |
| 28 May 2024 | 18.86 | 18.91 | 18.80 | 18.80 | 18.80 | 4,913 |
| 27 May 2024 | 18.95 | 18.95 | 18.83 | 18.83 | 18.83 | 1,154 |
| 24 May 2024 | 18.75 | 18.90 | 18.75 | 18.86 | 18.86 | 2,650 |
| 23 May 2024 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | 21,501 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.