Skip to content
TORONTO stocks: 197Advancing: 75Declining: 67Currency: CAD
Open Tradzy

Bombardier Inc. (BBD-B) Price History

Daily open, high, low, close and volume for Bombardier Inc. (BBD-B) from 2025-10-09 to 2026-10-09, newest first.

‹ BBD-B price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 294.00CAD 298.74CAD 292.64CAD 297.59139,781
2026-10-08CAD 296.00CAD 299.70CAD 292.91CAD 294.23197,640
2026-10-07CAD 301.01CAD 302.66CAD 295.53CAD 299.60136,748
2026-10-06CAD 303.00CAD 307.50CAD 300.06CAD 304.27196,935
2026-10-05CAD 308.91CAD 310.42CAD 304.00CAD 305.33151,614
2026-10-02CAD 313.06CAD 315.20CAD 303.27CAD 308.96205,307
2026-10-01CAD 315.52CAD 316.77CAD 310.44CAD 312.55194,655
2026-09-30CAD 322.74CAD 324.05CAD 310.00CAD 314.75386,815
2026-09-29CAD 318.66CAD 322.23CAD 317.03CAD 320.37202,025
2026-09-28CAD 321.80CAD 324.05CAD 318.80CAD 320.57205,274
2026-09-25CAD 316.51CAD 323.21CAD 314.72CAD 322.28149,995
2026-09-24CAD 310.20CAD 316.59CAD 306.51CAD 314.88139,946
2026-09-23CAD 310.94CAD 316.46CAD 309.03CAD 311.91147,497
2026-09-22CAD 313.24CAD 314.84CAD 308.00CAD 312.45113,911
2026-09-21CAD 307.62CAD 311.78CAD 304.58CAD 310.79126,946
2026-09-18CAD 304.23CAD 306.41CAD 302.80CAD 304.55583,841
2026-09-17CAD 305.44CAD 306.99CAD 299.68CAD 304.98225,149
2026-09-16CAD 302.24CAD 309.17CAD 300.36CAD 301.48150,592
2026-09-15CAD 309.69CAD 313.05CAD 296.60CAD 300.11210,749
2026-09-14CAD 301.01CAD 313.00CAD 301.00CAD 309.02196,302
2026-09-11CAD 305.72CAD 305.77CAD 300.39CAD 300.82187,383
2026-09-10CAD 300.15CAD 311.10CAD 299.02CAD 305.72282,787
2026-09-09CAD 305.00CAD 307.99CAD 298.00CAD 302.88302,211
2026-09-08CAD 295.98CAD 309.30CAD 290.00CAD 307.13659,773
2026-09-04CAD 303.21CAD 318.98CAD 300.67CAD 315.12271,254
2026-09-03CAD 301.46CAD 306.70CAD 292.99CAD 304.30225,801
2026-09-02CAD 301.26CAD 301.26CAD 293.74CAD 298.80203,509
2026-09-01CAD 299.53CAD 303.35CAD 287.44CAD 301.80373,795
2026-08-31CAD 316.53CAD 319.86CAD 296.47CAD 299.84590,501
2026-08-28CAD 325.31CAD 326.68CAD 317.61CAD 318.87194,043
2026-08-27CAD 320.41CAD 328.00CAD 319.96CAD 325.39300,853
2026-08-26CAD 314.65CAD 326.50CAD 313.24CAD 320.25358,196
2026-08-25CAD 325.00CAD 328.02CAD 314.81CAD 315.65488,334
2026-08-24CAD 332.14CAD 334.97CAD 315.50CAD 321.70433,234
2026-08-21CAD 337.78CAD 342.79CAD 329.63CAD 341.71350,958
2026-08-20CAD 334.80CAD 338.15CAD 333.00CAD 336.92146,338
2026-08-19CAD 349.81CAD 350.00CAD 333.05CAD 339.50402,024
2026-08-18CAD 353.00CAD 353.01CAD 342.32CAD 348.54156,519
2026-08-17CAD 354.50CAD 362.20CAD 347.71CAD 356.38228,727
2026-08-14CAD 342.00CAD 358.49CAD 342.00CAD 354.52227,078
2026-08-13CAD 345.98CAD 347.98CAD 340.00CAD 342.62209,281
2026-08-12CAD 344.60CAD 348.24CAD 340.60CAD 343.97196,381
2026-08-11CAD 343.09CAD 345.96CAD 337.93CAD 342.63247,373
2026-08-10CAD 342.90CAD 355.88CAD 338.52CAD 343.42181,473
2026-08-07CAD 349.80CAD 349.80CAD 337.08CAD 341.25233,693
2026-08-06CAD 355.35CAD 359.61CAD 348.20CAD 348.71283,539
2026-08-05CAD 363.50CAD 367.18CAD 356.75CAD 359.81281,901
2026-08-04CAD 350.25CAD 363.66CAD 340.00CAD 363.50462,380
2026-07-31CAD 333.80CAD 346.16CAD 324.74CAD 337.74415,283
2026-07-30CAD 368.00CAD 368.00CAD 324.25CAD 330.01504,244
2026-07-29CAD 364.28CAD 372.10CAD 353.52CAD 358.31447,674
2026-07-28CAD 371.64CAD 371.65CAD 359.58CAD 369.46476,342
2026-07-27CAD 367.68CAD 377.77CAD 364.86CAD 373.41297,034
2026-07-24CAD 363.00CAD 371.49CAD 357.65CAD 366.24230,464
2026-07-23CAD 349.00CAD 364.38CAD 348.71CAD 362.02334,906
2026-07-22CAD 350.00CAD 354.25CAD 343.38CAD 352.73346,362
2026-07-21CAD 341.60CAD 354.57CAD 339.97CAD 353.78314,651
2026-07-20CAD 340.46CAD 342.98CAD 334.99CAD 341.50217,512
2026-07-17CAD 328.49CAD 341.94CAD 323.51CAD 339.33391,982
2026-07-16CAD 321.16CAD 333.84CAD 319.46CAD 333.31364,673
2026-07-15CAD 321.92CAD 324.50CAD 318.16CAD 321.41189,745
2026-07-14CAD 327.89CAD 331.00CAD 318.01CAD 320.85195,247
2026-07-13CAD 333.01CAD 336.62CAD 323.62CAD 324.32253,429
2026-07-10CAD 339.15CAD 339.15CAD 329.74CAD 335.71202,951
2026-07-09CAD 339.46CAD 345.00CAD 338.60CAD 339.48219,825
2026-07-08CAD 343.00CAD 347.99CAD 338.01CAD 338.60262,164
2026-07-07CAD 344.08CAD 347.82CAD 332.95CAD 346.72443,723
2026-07-06CAD 321.00CAD 344.94CAD 321.00CAD 344.72391,528
2026-07-03CAD 325.74CAD 329.66CAD 323.55CAD 324.99136,425
2026-07-02CAD 329.00CAD 331.00CAD 319.22CAD 324.99335,900
2026-06-30CAD 331.36CAD 331.36CAD 322.52CAD 326.54265,146
2026-06-29CAD 326.84CAD 341.00CAD 324.66CAD 330.00500,527
2026-06-26CAD 315.69CAD 325.51CAD 315.69CAD 325.42358,155
2026-06-25CAD 318.00CAD 325.20CAD 314.00CAD 317.79253,665
2026-06-24CAD 317.92CAD 319.38CAD 311.83CAD 316.18271,577
2026-06-23CAD 307.40CAD 319.39CAD 307.00CAD 318.64326,281
2026-06-22CAD 312.81CAD 316.00CAD 307.39CAD 315.05209,008
2026-06-19CAD 301.41CAD 315.11CAD 301.00CAD 314.87372,601
2026-06-18CAD 308.49CAD 309.98CAD 299.49CAD 301.57316,928
2026-06-17CAD 309.00CAD 314.90CAD 302.53CAD 303.18321,449
2026-06-16CAD 309.36CAD 310.10CAD 299.51CAD 309.57316,311
2026-06-15CAD 317.00CAD 317.48CAD 308.17CAD 309.52216,484
2026-06-12CAD 316.07CAD 316.49CAD 303.39CAD 310.49310,327
2026-06-11CAD 304.55CAD 316.83CAD 300.33CAD 312.99304,055
2026-06-10CAD 300.61CAD 308.46CAD 298.02CAD 301.93357,062
2026-06-09CAD 305.22CAD 311.20CAD 292.20CAD 305.83316,931
2026-06-08CAD 310.00CAD 311.00CAD 299.63CAD 302.50222,106
2026-06-05CAD 317.77CAD 318.58CAD 302.26CAD 305.04266,467
2026-06-04CAD 320.00CAD 327.50CAD 318.00CAD 320.69447,103
2026-06-03CAD 320.00CAD 324.34CAD 316.62CAD 322.06464,203
2026-06-02CAD 324.29CAD 329.16CAD 320.30CAD 325.00587,165
2026-06-01CAD 306.75CAD 326.22CAD 306.60CAD 326.00449,434
2026-05-29CAD 299.80CAD 311.44CAD 293.92CAD 310.99899,501
2026-05-28CAD 293.43CAD 299.95CAD 291.78CAD 298.25458,966
2026-05-27CAD 296.63CAD 300.95CAD 289.92CAD 291.04380,645
2026-05-26CAD 296.00CAD 303.25CAD 292.49CAD 293.56405,596
2026-05-25CAD 296.67CAD 298.76CAD 294.87CAD 295.92117,487
2026-05-22CAD 293.08CAD 296.67CAD 288.38CAD 296.54368,927
2026-05-21CAD 280.32CAD 293.60CAD 278.00CAD 289.73349,261
2026-05-20CAD 270.22CAD 283.99CAD 268.60CAD 283.07435,129
2026-05-19CAD 260.00CAD 270.88CAD 256.78CAD 266.77417,178
2026-05-15CAD 264.15CAD 264.79CAD 260.11CAD 261.75348,428
2026-05-14CAD 268.58CAD 273.60CAD 266.05CAD 268.17233,111
2026-05-13CAD 270.62CAD 270.77CAD 265.50CAD 267.00236,016
2026-05-12CAD 274.00CAD 276.55CAD 263.81CAD 270.87289,307
2026-05-11CAD 288.60CAD 289.06CAD 273.77CAD 273.99417,240
2026-05-08CAD 292.31CAD 294.86CAD 288.00CAD 288.98287,611
2026-05-07CAD 297.87CAD 299.00CAD 291.48CAD 292.76349,350
2026-05-06CAD 286.86CAD 297.04CAD 286.10CAD 296.66513,869
2026-05-05CAD 281.41CAD 285.52CAD 279.06CAD 283.90363,778
2026-05-04CAD 282.10CAD 293.48CAD 278.09CAD 279.39414,615
2026-05-01CAD 290.00CAD 297.42CAD 283.97CAD 285.83462,588
2026-04-30CAD 255.98CAD 288.90CAD 251.01CAD 288.641,104,609
2026-04-29CAD 235.86CAD 239.85CAD 233.00CAD 239.31261,919
2026-04-28CAD 238.50CAD 242.61CAD 235.41CAD 235.80282,287
2026-04-27CAD 242.61CAD 245.99CAD 236.66CAD 239.64272,632
2026-04-24CAD 246.34CAD 250.99CAD 240.12CAD 242.46195,166
2026-04-23CAD 248.15CAD 261.50CAD 245.08CAD 245.72349,338
2026-04-22CAD 261.71CAD 261.93CAD 248.54CAD 250.59242,054
2026-04-21CAD 262.80CAD 264.80CAD 255.11CAD 256.90269,579
2026-04-20CAD 264.99CAD 270.16CAD 260.14CAD 262.84182,227
2026-04-17CAD 264.23CAD 271.66CAD 264.13CAD 267.00370,447
2026-04-16CAD 270.34CAD 272.00CAD 254.36CAD 260.33423,058
2026-04-15CAD 274.95CAD 280.84CAD 266.83CAD 269.00352,815
2026-04-14CAD 259.00CAD 278.25CAD 258.99CAD 278.01542,345
2026-04-13CAD 255.70CAD 259.92CAD 251.18CAD 257.17236,829
2026-04-10CAD 261.25CAD 263.50CAD 254.50CAD 258.02238,889
2026-04-09CAD 257.21CAD 263.43CAD 257.21CAD 260.54307,204
2026-04-08CAD 262.14CAD 262.25CAD 256.80CAD 259.39414,781
2026-04-07CAD 249.02CAD 249.40CAD 242.70CAD 244.99325,397
2026-04-06CAD 246.55CAD 253.77CAD 245.94CAD 252.16182,886
2026-04-02CAD 250.00CAD 251.48CAD 241.00CAD 246.55345,987
2026-04-01CAD 252.00CAD 261.51CAD 248.00CAD 259.15380,009
2026-03-31CAD 235.82CAD 246.86CAD 234.18CAD 246.02565,416
2026-03-30CAD 239.36CAD 240.09CAD 230.13CAD 232.07237,597
2026-03-27CAD 235.80CAD 240.44CAD 234.00CAD 237.37207,832
2026-03-26CAD 242.00CAD 248.00CAD 239.00CAD 239.31192,753
2026-03-25CAD 239.49CAD 247.90CAD 238.58CAD 246.47401,791
2026-03-24CAD 236.50CAD 239.08CAD 230.40CAD 235.98315,122
2026-03-23CAD 237.55CAD 244.95CAD 236.03CAD 239.74421,075
2026-03-20CAD 238.25CAD 240.92CAD 228.66CAD 232.55763,479
2026-03-19CAD 243.00CAD 243.35CAD 234.11CAD 240.37389,230
2026-03-18CAD 251.70CAD 254.08CAD 243.00CAD 244.34256,099
2026-03-17CAD 249.88CAD 255.00CAD 248.00CAD 253.80213,152
2026-03-16CAD 246.39CAD 251.65CAD 243.26CAD 247.44236,035
2026-03-13CAD 245.05CAD 248.44CAD 241.89CAD 243.20189,829
2026-03-12CAD 250.00CAD 255.00CAD 242.49CAD 242.52405,079
2026-03-11CAD 246.50CAD 253.49CAD 246.28CAD 252.98375,743
2026-03-10CAD 243.64CAD 251.40CAD 243.64CAD 246.28370,823
2026-03-09CAD 236.30CAD 241.04CAD 225.32CAD 239.55541,307
2026-03-06CAD 255.81CAD 256.01CAD 245.53CAD 245.84497,258
2026-03-05CAD 274.57CAD 277.55CAD 259.68CAD 260.18490,362
2026-03-04CAD 272.36CAD 279.88CAD 268.24CAD 277.08353,677
2026-03-03CAD 270.00CAD 273.21CAD 262.83CAD 269.81301,003
2026-03-02CAD 277.00CAD 283.99CAD 271.47CAD 276.67357,273
2026-02-27CAD 274.65CAD 281.90CAD 274.00CAD 281.89469,678
2026-02-26CAD 271.74CAD 278.21CAD 271.74CAD 277.23245,195
2026-02-25CAD 272.45CAD 274.72CAD 268.35CAD 272.79164,891
2026-02-24CAD 264.82CAD 272.88CAD 262.16CAD 272.64242,956
2026-02-23CAD 274.68CAD 278.48CAD 262.00CAD 263.66305,722
2026-02-20CAD 274.76CAD 282.00CAD 274.76CAD 276.88391,992
2026-02-19CAD 270.00CAD 276.58CAD 269.78CAD 275.84346,331
2026-02-18CAD 255.79CAD 270.88CAD 255.79CAD 268.98329,635
2026-02-17CAD 242.50CAD 259.46CAD 242.45CAD 254.01716,537
2026-02-13CAD 246.51CAD 247.73CAD 234.08CAD 242.54384,648
2026-02-12CAD 257.50CAD 258.01CAD 240.12CAD 243.71493,229
2026-02-11CAD 258.00CAD 263.72CAD 248.00CAD 249.73417,232
2026-02-10CAD 253.00CAD 254.79CAD 249.00CAD 250.53198,557
2026-02-09CAD 247.95CAD 252.25CAD 245.82CAD 252.13243,831
2026-02-06CAD 239.70CAD 248.49CAD 238.25CAD 247.26322,582
2026-02-05CAD 241.10CAD 242.46CAD 232.44CAD 236.00306,552
2026-02-04CAD 241.97CAD 247.00CAD 239.24CAD 243.87410,203
2026-02-03CAD 239.90CAD 244.38CAD 237.69CAD 241.77263,318
2026-02-02CAD 234.50CAD 239.99CAD 232.69CAD 236.72409,759
2026-01-30CAD 222.56CAD 238.21CAD 220.00CAD 232.611,031,012
2026-01-29CAD 248.84CAD 251.92CAD 243.74CAD 247.53355,996
2026-01-28CAD 251.00CAD 251.00CAD 246.50CAD 248.71346,876
2026-01-27CAD 243.11CAD 251.48CAD 240.72CAD 249.65463,034
2026-01-26CAD 262.00CAD 262.00CAD 236.53CAD 240.88816,970
2026-01-23CAD 267.76CAD 273.99CAD 265.42CAD 265.69323,328
2026-01-22CAD 270.00CAD 272.65CAD 264.74CAD 266.73233,703
2026-01-21CAD 264.50CAD 270.70CAD 262.32CAD 267.91411,295
2026-01-20CAD 268.66CAD 269.00CAD 262.01CAD 266.72378,327
2026-01-19CAD 271.00CAD 275.91CAD 270.64CAD 272.48170,280
2026-01-16CAD 267.01CAD 276.18CAD 265.69CAD 275.37406,409
2026-01-15CAD 250.14CAD 266.25CAD 249.91CAD 266.20520,005
2026-01-14CAD 247.00CAD 250.66CAD 245.00CAD 248.38246,004
2026-01-13CAD 250.25CAD 253.50CAD 246.58CAD 247.36383,462
2026-01-12CAD 244.99CAD 250.81CAD 243.01CAD 249.78252,855
2026-01-09CAD 237.39CAD 246.97CAD 235.00CAD 246.75319,265
2026-01-08CAD 238.28CAD 241.24CAD 234.50CAD 236.49251,173
2026-01-07CAD 239.13CAD 240.41CAD 234.00CAD 236.75415,721
2026-01-06CAD 248.38CAD 248.38CAD 237.02CAD 238.31569,833
2026-01-05CAD 240.83CAD 249.49CAD 238.81CAD 248.97334,557
2026-01-02CAD 234.34CAD 243.11CAD 234.20CAD 240.69363,741
2025-12-31CAD 231.30CAD 234.09CAD 231.05CAD 233.50157,197
2025-12-30CAD 235.30CAD 235.54CAD 230.66CAD 230.90195,770
2025-12-29CAD 238.38CAD 239.60CAD 235.75CAD 235.90108,948
2025-12-24CAD 240.15CAD 241.05CAD 238.41CAD 239.1468,430
2025-12-23CAD 236.39CAD 245.61CAD 235.63CAD 240.14259,982
2025-12-22CAD 232.35CAD 237.09CAD 231.18CAD 237.09274,780
2025-12-19CAD 224.74CAD 232.49CAD 223.82CAD 229.64809,833
2025-12-18CAD 221.10CAD 225.28CAD 216.61CAD 224.53306,444
2025-12-17CAD 221.88CAD 224.50CAD 216.63CAD 220.09320,073
2025-12-16CAD 226.00CAD 227.97CAD 221.21CAD 221.84296,328
2025-12-15CAD 225.00CAD 227.40CAD 221.08CAD 226.04241,138
2025-12-12CAD 217.00CAD 227.63CAD 217.00CAD 224.73531,483
2025-12-11CAD 209.08CAD 219.50CAD 206.44CAD 217.83441,099
2025-12-10CAD 221.80CAD 222.54CAD 208.66CAD 209.07536,713
2025-12-09CAD 230.12CAD 233.64CAD 222.07CAD 222.25540,522
2025-12-08CAD 228.00CAD 234.35CAD 225.14CAD 231.92478,389
2025-12-05CAD 234.96CAD 234.99CAD 224.41CAD 228.00553,108
2025-12-04CAD 232.14CAD 236.23CAD 228.39CAD 233.52380,650
2025-12-03CAD 230.14CAD 233.54CAD 228.00CAD 230.28366,989
2025-12-02CAD 222.79CAD 231.99CAD 222.23CAD 231.78368,333
2025-12-01CAD 229.05CAD 230.00CAD 218.11CAD 221.99672,388
2025-11-28CAD 234.86CAD 234.99CAD 229.46CAD 232.09247,167
2025-11-27CAD 228.68CAD 233.89CAD 227.80CAD 233.00126,310
2025-11-26CAD 228.26CAD 229.74CAD 221.97CAD 228.50481,839
2025-11-25CAD 224.10CAD 228.60CAD 222.43CAD 228.00371,240
2025-11-24CAD 221.50CAD 224.93CAD 215.40CAD 224.12698,443
2025-11-21CAD 216.50CAD 221.00CAD 212.25CAD 220.80473,249
2025-11-20CAD 216.90CAD 220.18CAD 213.18CAD 216.00583,899
2025-11-19CAD 214.02CAD 218.00CAD 212.52CAD 212.80221,926
2025-11-18CAD 208.17CAD 216.47CAD 206.55CAD 213.45308,691
2025-11-17CAD 213.87CAD 218.00CAD 208.66CAD 209.10484,714
2025-11-14CAD 201.99CAD 217.47CAD 201.99CAD 216.79352,608
2025-11-13CAD 216.80CAD 217.50CAD 203.13CAD 205.00343,184
2025-11-12CAD 204.32CAD 219.98CAD 204.17CAD 216.99523,688
2025-11-11CAD 201.00CAD 203.79CAD 200.50CAD 203.78223,450
2025-11-10CAD 198.00CAD 204.50CAD 196.98CAD 199.99404,117
2025-11-07CAD 197.13CAD 197.60CAD 190.51CAD 196.44482,375
2025-11-06CAD 195.00CAD 200.09CAD 186.72CAD 197.42627,106
2025-11-05CAD 193.27CAD 198.43CAD 193.27CAD 198.09404,513
2025-11-04CAD 197.50CAD 198.63CAD 193.58CAD 194.80341,656
2025-11-03CAD 196.55CAD 202.81CAD 193.46CAD 199.70491,511
2025-10-31CAD 195.52CAD 197.59CAD 194.20CAD 195.97269,520
2025-10-30CAD 196.90CAD 199.59CAD 192.00CAD 192.76255,133
2025-10-29CAD 195.88CAD 201.08CAD 195.56CAD 198.76179,334
2025-10-28CAD 198.47CAD 198.60CAD 194.11CAD 195.89185,438
2025-10-27CAD 196.89CAD 199.39CAD 193.43CAD 198.47301,566
2025-10-24CAD 194.76CAD 197.15CAD 194.06CAD 194.67185,832
2025-10-23CAD 192.45CAD 195.40CAD 190.90CAD 193.80240,067
2025-10-22CAD 194.06CAD 195.99CAD 190.21CAD 191.96242,251
2025-10-21CAD 194.40CAD 195.37CAD 191.35CAD 194.70214,650
2025-10-20CAD 190.50CAD 194.20CAD 190.46CAD 193.87257,513
2025-10-17CAD 189.00CAD 191.22CAD 186.99CAD 189.55207,625
2025-10-16CAD 194.76CAD 195.65CAD 189.12CAD 190.17269,105
2025-10-15CAD 196.58CAD 200.68CAD 191.31CAD 194.46393,044
2025-10-14CAD 191.00CAD 195.24CAD 189.76CAD 194.11300,629
2025-10-10CAD 194.77CAD 194.93CAD 189.88CAD 190.22315,639
2025-10-09CAD 192.87CAD 195.93CAD 191.05CAD 193.35379,066