Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,802.14 -119.05 (-0.41%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Bombardier Inc. (BDRBF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 0.9900 | 1.0000 | 0.9400 | 0.9500 | 0.9500 | 276,400 |
| 26 May 2022 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 0.9400 | 356,300 |
| 25 May 2022 | 0.9100 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 405,300 |
| 24 May 2022 | 0.9100 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 416,800 |
| 23 May 2022 | 0.8100 | 0.9400 | 0.8100 | 0.9000 | 0.9000 | 257,600 |
| 20 May 2022 | 0.9000 | 0.9500 | 0.8800 | 0.9000 | 0.9000 | 582,500 |
| 19 May 2022 | 0.8700 | 0.9500 | 0.8600 | 0.9400 | 0.9400 | 522,200 |
| 18 May 2022 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | 0.9100 | 311,500 |
| 17 May 2022 | 0.8900 | 0.9800 | 0.8900 | 0.9700 | 0.9700 | 446,800 |
| 16 May 2022 | 0.8300 | 0.9200 | 0.8300 | 0.9000 | 0.9000 | 420,500 |
| 13 May 2022 | 0.8200 | 0.8900 | 0.8200 | 0.8800 | 0.8800 | 542,300 |
| 12 May 2022 | 0.8100 | 0.8700 | 0.8100 | 0.8400 | 0.8400 | 531,000 |
| 11 May 2022 | 0.8500 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 448,800 |
| 10 May 2022 | 0.8500 | 0.9300 | 0.8400 | 0.8500 | 0.8500 | 1,562,300 |
| 09 May 2022 | 0.9100 | 0.9800 | 0.8800 | 0.8900 | 0.8900 | 996,000 |
| 06 May 2022 | 0.9200 | 0.9900 | 0.9200 | 0.9800 | 0.9800 | 315,300 |
| 05 May 2022 | 1.0000 | 1.0300 | 0.9400 | 0.9400 | 0.9400 | 883,900 |
| 04 May 2022 | 0.9400 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 1,201,400 |
| 03 May 2022 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 329,300 |
| 02 May 2022 | 0.9300 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 418,500 |
| 29 Apr 2022 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 352,300 |
| 28 Apr 2022 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | 1.0100 | 302,000 |
| 27 Apr 2022 | 0.9500 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 516,600 |
| 26 Apr 2022 | 1.0100 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 1,113,900 |
| 25 Apr 2022 | 1.0300 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 374,400 |
| 22 Apr 2022 | 1.1500 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 478,800 |
| 21 Apr 2022 | 1.1400 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 394,300 |
| 20 Apr 2022 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 482,300 |
| 19 Apr 2022 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | 1.1700 | 436,700 |
| 18 Apr 2022 | 1.0700 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 614,700 |
| 14 Apr 2022 | 1.1100 | 1.1500 | 1.0900 | 1.1300 | 1.1300 | 302,500 |
| 13 Apr 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 518,700 |
| 12 Apr 2022 | 1.1000 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 346,300 |
| 11 Apr 2022 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 208,300 |
| 08 Apr 2022 | 1.0900 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 271,500 |
| 07 Apr 2022 | 1.1300 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 328,900 |
| 06 Apr 2022 | 1.1100 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 448,100 |
| 05 Apr 2022 | 1.1500 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 534,600 |
| 04 Apr 2022 | 1.1800 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 341,200 |
| 01 Apr 2022 | 1.1200 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 502,200 |
| 31 Mar 2022 | 1.1700 | 1.1800 | 1.1300 | 1.1500 | 1.1500 | 198,400 |
| 30 Mar 2022 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 451,700 |
| 29 Mar 2022 | 1.1900 | 1.2100 | 1.1100 | 1.2000 | 1.2000 | 758,400 |
| 28 Mar 2022 | 1.2600 | 1.2600 | 1.1100 | 1.1400 | 1.1400 | 533,200 |
| 25 Mar 2022 | 1.1600 | 1.2100 | 1.1400 | 1.2000 | 1.2000 | 394,700 |
| 24 Mar 2022 | 1.1100 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 344,400 |
| 23 Mar 2022 | 1.1700 | 1.2400 | 1.1600 | 1.1700 | 1.1700 | 614,200 |
| 22 Mar 2022 | 1.1800 | 1.2400 | 1.1600 | 1.2000 | 1.2000 | 564,800 |
| 21 Mar 2022 | 1.1800 | 1.2300 | 1.1400 | 1.2000 | 1.2000 | 487,100 |
| 18 Mar 2022 | 1.0800 | 1.2200 | 1.0800 | 1.1800 | 1.1800 | 489,600 |
| 17 Mar 2022 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 605,200 |
| 16 Mar 2022 | 1.0800 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 514,000 |
| 15 Mar 2022 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 771,200 |
| 14 Mar 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0500 | 1.0500 | 344,500 |
| 11 Mar 2022 | 1.0100 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 630,200 |
| 10 Mar 2022 | 1.0300 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 405,200 |
| 09 Mar 2022 | 1.0400 | 1.0900 | 1.0000 | 1.0200 | 1.0200 | 910,700 |
| 08 Mar 2022 | 0.9100 | 1.0500 | 0.9100 | 1.0300 | 1.0300 | 1,545,800 |
| 07 Mar 2022 | 1.0700 | 1.0700 | 0.9000 | 0.9000 | 0.9000 | 2,674,300 |
| 04 Mar 2022 | 1.1100 | 1.1400 | 1.0600 | 1.0900 | 1.0900 | 950,600 |
| 03 Mar 2022 | 1.1900 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 370,000 |
| 02 Mar 2022 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 418,700 |
| 01 Mar 2022 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 463,300 |
| 28 Feb 2022 | 1.2100 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 329,000 |
| 25 Feb 2022 | 1.2100 | 1.2500 | 1.1600 | 1.2400 | 1.2400 | 676,300 |
| 24 Feb 2022 | 1.0600 | 1.2000 | 1.0200 | 1.2000 | 1.2000 | 1,507,000 |
| 23 Feb 2022 | 1.2100 | 1.2800 | 1.2000 | 1.2200 | 1.2200 | 413,800 |
| 22 Feb 2022 | 1.2100 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 449,700 |
| 18 Feb 2022 | 1.3100 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 388,300 |
| 17 Feb 2022 | 1.3500 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | 594,600 |
| 16 Feb 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 479,500 |
| 15 Feb 2022 | 1.3500 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 516,600 |
| 14 Feb 2022 | 1.3200 | 1.3700 | 1.2600 | 1.3300 | 1.3300 | 454,700 |
| 11 Feb 2022 | 1.3300 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 1,303,600 |
| 10 Feb 2022 | 1.4800 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 1,624,000 |
| 09 Feb 2022 | 1.3300 | 1.4200 | 1.3300 | 1.4100 | 1.4100 | 1,201,100 |
| 08 Feb 2022 | 1.3300 | 1.4100 | 1.3200 | 1.3400 | 1.3400 | 234,500 |
| 07 Feb 2022 | 1.2900 | 1.3600 | 1.2700 | 1.3400 | 1.3400 | 430,600 |
| 04 Feb 2022 | 1.2800 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 852,700 |
| 03 Feb 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 321,800 |
| 02 Feb 2022 | 1.3300 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 392,000 |
| 01 Feb 2022 | 1.3000 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 378,200 |
| 31 Jan 2022 | 1.3000 | 1.3500 | 1.2900 | 1.3300 | 1.3300 | 515,400 |
| 28 Jan 2022 | 1.2700 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 720,600 |
| 27 Jan 2022 | 1.3200 | 1.3600 | 1.2600 | 1.2700 | 1.2700 | 695,600 |
| 26 Jan 2022 | 1.3600 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 712,300 |
| 25 Jan 2022 | 1.2900 | 1.3700 | 1.2100 | 1.3500 | 1.3500 | 1,301,800 |
| 24 Jan 2022 | 1.2000 | 1.2900 | 1.1500 | 1.2900 | 1.2900 | 1,937,000 |
| 21 Jan 2022 | 1.3500 | 1.4000 | 1.2200 | 1.2300 | 1.2300 | 2,226,100 |
| 20 Jan 2022 | 1.4100 | 1.4100 | 1.3200 | 1.3600 | 1.3600 | 1,270,800 |
| 19 Jan 2022 | 1.4400 | 1.4800 | 1.3400 | 1.3400 | 1.3400 | 1,135,900 |
| 18 Jan 2022 | 1.3800 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 697,000 |
| 14 Jan 2022 | 1.3800 | 1.4200 | 1.3700 | 1.4100 | 1.4100 | 702,700 |
| 13 Jan 2022 | 1.3900 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 487,500 |
| 12 Jan 2022 | 1.4000 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 548,300 |
| 11 Jan 2022 | 1.3400 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 1,192,300 |
| 10 Jan 2022 | 1.3600 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 748,800 |
| 07 Jan 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3600 | 1.3600 | 576,900 |
| 06 Jan 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 1,020,100 |
| 05 Jan 2022 | 1.3500 | 1.3900 | 1.3000 | 1.3200 | 1.3200 | 769,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
