Bombardier Inc. Class A BBD.A
TSX · Canada · Electronic Technology
CAD 316.83+0.50 (+0.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 316.83 | +0.16% | CAD 316.22 | CAD 317.03 | CAD 312.08 | 1.07K |
| 2026-09-30 | CAD 316.33 | -2.29% | CAD 326.84 | CAD 326.84 | CAD 312.12 | 3.80K |
| 2026-09-29 | CAD 323.76 | -0.09% | CAD 324.03 | CAD 324.03 | CAD 317.41 | 4.10K |
| 2026-09-28 | CAD 324.04 | -0.31% | CAD 323.93 | CAD 325.00 | CAD 321.00 | 2.80K |
| 2026-09-25 | CAD 325.05 | +3.46% | CAD 320.55 | CAD 325.05 | CAD 320.00 | 1.90K |
| 2026-09-24 | CAD 314.17 | +0.74% | CAD 302.16 | CAD 315.00 | CAD 302.16 | 1.40K |
| 2026-09-23 | CAD 311.86 | -0.36% | CAD 316.28 | CAD 316.29 | CAD 311.86 | 1.10K |
| 2026-09-22 | CAD 313.00 | +0.21% | CAD 311.99 | CAD 313.00 | CAD 309.47 | 1.80K |
| 2026-09-21 | CAD 312.35 | +0.68% | CAD 308.94 | CAD 313.48 | CAD 306.92 | 3.40K |
| 2026-09-18 | CAD 310.23 | +2.03% | CAD 304.46 | CAD 311.32 | CAD 304.34 | 22.70K |
| 2026-09-17 | CAD 304.06 | +0.77% | CAD 304.00 | CAD 304.06 | CAD 299.87 | 2.30K |
| 2026-09-16 | CAD 301.73 | +0.58% | CAD 306.84 | CAD 308.63 | CAD 301.73 | 2.10K |
| 2026-09-15 | CAD 300.00 | -3.38% | CAD 310.49 | CAD 319.81 | CAD 299.00 | 4.80K |
| 2026-09-14 | CAD 310.48 | +3.25% | CAD 301.17 | CAD 314.33 | CAD 300.98 | 3.70K |
| 2026-09-11 | CAD 300.70 | -2.37% | CAD 305.15 | CAD 305.15 | CAD 300.70 | 3.10K |
| 2026-09-10 | CAD 308.00 | +1.86% | CAD 299.52 | CAD 310.00 | CAD 299.52 | 2.20K |
| 2026-09-09 | CAD 302.37 | -1.55% | CAD 300.00 | CAD 306.91 | CAD 299.40 | 2.20K |
| 2026-09-08 | CAD 307.13 | -1.53% | CAD 286.88 | CAD 309.27 | CAD 286.88 | 11.90K |
| 2026-09-04 | CAD 311.90 | +2.25% | CAD 305.85 | CAD 316.48 | CAD 305.85 | 5.00K |
| 2026-09-03 | CAD 305.05 | +1.53% | CAD 300.00 | CAD 305.35 | CAD 295.76 | 2.20K |
| 2026-09-02 | CAD 300.46 | -1.17% | CAD 298.55 | CAD 301.44 | CAD 295.12 | 5.30K |
| 2026-09-01 | CAD 304.01 | -0.22% | CAD 296.75 | CAD 305.07 | CAD 287.13 | 6.50K |
| 2026-08-31 | CAD 304.67 | -4.29% | CAD 319.75 | CAD 319.75 | CAD 300.00 | 2.90K |
| 2026-08-28 | CAD 318.31 | -2.29% | CAD 323.56 | CAD 324.50 | CAD 318.31 | 1.20K |
| 2026-08-27 | CAD 325.76 | +1.80% | CAD 325.99 | CAD 325.99 | CAD 323.56 | 700 |
| 2026-08-26 | CAD 320.00 | +0.96% | CAD 316.95 | CAD 324.04 | CAD 316.95 | 1.50K |
| 2026-08-25 | CAD 316.95 | -0.99% | CAD 320.00 | CAD 329.55 | CAD 315.42 | 4.20K |
| 2026-08-24 | CAD 320.13 | -6.34% | CAD 329.41 | CAD 330.00 | CAD 319.75 | 4.70K |
| 2026-08-21 | CAD 341.81 | +1.74% | CAD 332.35 | CAD 342.35 | CAD 331.87 | 2.80K |
| 2026-08-20 | CAD 335.96 | -1.50% | CAD 338.44 | CAD 338.48 | CAD 335.00 | 2.70K |
| 2026-08-19 | CAD 341.07 | -1.30% | CAD 345.75 | CAD 345.75 | CAD 335.85 | 3.90K |
| 2026-08-18 | CAD 345.57 | -2.79% | CAD 352.90 | CAD 352.90 | CAD 343.77 | 6.90K |
| 2026-08-17 | CAD 355.48 | +0.44% | CAD 360.00 | CAD 363.50 | CAD 348.92 | 7.30K |
| 2026-08-14 | CAD 353.93 | +2.87% | CAD 345.76 | CAD 358.62 | CAD 345.76 | 4.20K |
| 2026-08-13 | CAD 344.07 | -0.04% | CAD 343.04 | CAD 349.58 | CAD 343.04 | 1.10K |
| 2026-08-12 | CAD 344.20 | +1.59% | CAD 343.23 | CAD 349.00 | CAD 339.47 | 7.20K |
| 2026-08-11 | CAD 338.82 | -1.43% | CAD 339.93 | CAD 344.27 | CAD 337.85 | 2.10K |
| 2026-08-10 | CAD 343.75 | -0.86% | CAD 348.83 | CAD 353.51 | CAD 342.00 | 4.40K |
| 2026-08-07 | CAD 346.73 | -2.26% | CAD 349.00 | CAD 349.00 | CAD 338.58 | 3.20K |
| 2026-08-06 | CAD 354.74 | -2.18% | CAD 359.00 | CAD 359.12 | CAD 352.31 | 6.40K |
| 2026-08-05 | CAD 362.65 | +0.67% | CAD 364.72 | CAD 364.78 | CAD 357.67 | 6.10K |
| 2026-08-04 | CAD 360.24 | +4.95% | CAD 343.99 | CAD 362.00 | CAD 343.99 | 5.10K |
| 2026-07-31 | CAD 343.24 | +2.38% | CAD 337.88 | CAD 344.77 | CAD 327.00 | 7.20K |
| 2026-07-30 | CAD 335.27 | -6.32% | CAD 361.74 | CAD 364.79 | CAD 326.41 | 23.30K |
| 2026-07-29 | CAD 357.89 | -4.24% | CAD 371.34 | CAD 371.34 | CAD 353.07 | 3.60K |
| 2026-07-28 | CAD 373.73 | -0.49% | CAD 375.75 | CAD 375.75 | CAD 363.50 | 7.10K |
| 2026-07-27 | CAD 375.57 | +2.21% | CAD 373.81 | CAD 377.94 | CAD 366.00 | 3.00K |
| 2026-07-24 | CAD 367.45 | +1.61% | CAD 365.00 | CAD 373.52 | CAD 364.99 | 8.20K |
| 2026-07-23 | CAD 361.62 | +2.44% | CAD 355.61 | CAD 362.32 | CAD 355.46 | 2.10K |
| 2026-07-22 | CAD 353.02 | -0.55% | CAD 355.50 | CAD 355.50 | CAD 347.00 | 4.70K |
| 2026-07-21 | CAD 354.96 | +3.87% | CAD 342.00 | CAD 356.28 | CAD 342.00 | 10.00K |
| 2026-07-20 | CAD 341.75 | +1.23% | CAD 340.34 | CAD 341.75 | CAD 340.15 | 2.60K |
| 2026-07-17 | CAD 337.61 | +1.66% | CAD 330.17 | CAD 340.00 | CAD 324.91 | 4.90K |
| 2026-07-16 | CAD 332.11 | +2.47% | CAD 326.13 | CAD 334.00 | CAD 324.76 | 3.70K |
| 2026-07-15 | CAD 324.11 | +1.30% | CAD 324.18 | CAD 324.20 | CAD 319.10 | 2.30K |
| 2026-07-14 | CAD 319.95 | -1.20% | CAD 326.50 | CAD 326.50 | CAD 319.95 | 1.80K |
| 2026-07-13 | CAD 323.83 | -3.56% | CAD 338.63 | CAD 338.63 | CAD 323.83 | 4.00K |
| 2026-07-10 | CAD 335.77 | -1.01% | CAD 337.50 | CAD 339.00 | CAD 331.00 | 2.90K |
| 2026-07-09 | CAD 339.20 | +0.08% | CAD 344.99 | CAD 346.00 | CAD 339.20 | 4.90K |
| 2026-07-08 | CAD 338.94 | -2.64% | CAD 346.37 | CAD 347.94 | CAD 338.00 | 11.90K |
| 2026-07-07 | CAD 348.14 | +1.24% | CAD 337.89 | CAD 348.14 | CAD 336.45 | 3.60K |
| 2026-07-06 | CAD 343.89 | +5.15% | CAD 324.01 | CAD 346.00 | CAD 322.05 | 8.00K |
| 2026-07-03 | CAD 327.04 | -0.10% | CAD 327.50 | CAD 329.28 | CAD 327.04 | 900 |
| 2026-07-02 | CAD 327.36 | +0.88% | CAD 322.01 | CAD 332.68 | CAD 321.54 | 3.90K |
| 2026-06-30 | CAD 324.50 | -2.32% | CAD 328.95 | CAD 329.81 | CAD 323.23 | 5.20K |
| 2026-06-29 | CAD 332.22 | +1.69% | CAD 326.99 | CAD 339.84 | CAD 326.99 | 5.70K |
| 2026-06-26 | CAD 326.70 | +2.90% | CAD 321.90 | CAD 326.70 | CAD 320.81 | 2.70K |
| 2026-06-25 | CAD 317.48 | -0.82% | CAD 321.00 | CAD 325.50 | CAD 314.93 | 5.90K |
| 2026-06-24 | CAD 320.11 | +0.05% | CAD 319.99 | CAD 320.11 | CAD 314.94 | 8.70K |
| 2026-06-23 | CAD 319.94 | +0.78% | CAD 313.00 | CAD 320.29 | CAD 308.29 | 5.80K |
| 2026-06-22 | CAD 317.46 | +1.97% | CAD 310.50 | CAD 317.46 | CAD 307.84 | 3.60K |
| 2026-06-19 | CAD 311.33 | +3.09% | CAD 307.16 | CAD 316.91 | CAD 306.20 | 20.80K |
| 2026-06-18 | CAD 302.00 | +0.15% | CAD 309.59 | CAD 309.59 | CAD 301.51 | 3.60K |
| 2026-06-17 | CAD 301.55 | -2.04% | CAD 308.51 | CAD 312.49 | CAD 301.55 | 2.10K |
| 2026-06-16 | CAD 307.83 | -1.94% | CAD 311.00 | CAD 311.00 | CAD 300.93 | 6.00K |
| 2026-06-15 | CAD 313.91 | +1.75% | CAD 312.00 | CAD 316.00 | CAD 310.00 | 4.10K |
| 2026-06-12 | CAD 308.50 | -1.19% | CAD 312.20 | CAD 312.20 | CAD 304.69 | 10.20K |
| 2026-06-11 | CAD 312.20 | +2.70% | CAD 306.59 | CAD 317.44 | CAD 306.59 | 5.40K |
| 2026-06-10 | CAD 303.99 | -0.75% | CAD 306.50 | CAD 306.50 | CAD 300.50 | 2.00K |
| 2026-06-09 | CAD 306.28 | +0.56% | CAD 299.15 | CAD 311.32 | CAD 294.32 | 6.60K |
| 2026-06-08 | CAD 304.56 | -0.15% | CAD 310.76 | CAD 313.50 | CAD 301.42 | 4.20K |
| 2026-06-05 | CAD 305.01 | -4.92% | CAD 317.95 | CAD 320.30 | CAD 305.01 | 5.00K |
| 2026-06-04 | CAD 320.80 | -1.15% | CAD 325.37 | CAD 328.00 | CAD 319.28 | 5.00K |
| 2026-06-03 | CAD 324.52 | -0.27% | CAD 324.19 | CAD 325.00 | CAD 317.81 | 8.40K |
| 2026-06-02 | CAD 325.39 | +0.16% | CAD 326.16 | CAD 331.33 | CAD 322.70 | 3.90K |
| 2026-06-01 | CAD 324.87 | +4.60% | CAD 303.15 | CAD 325.00 | CAD 303.15 | 9.40K |
| 2026-05-29 | CAD 310.57 | +3.87% | CAD 296.34 | CAD 310.57 | CAD 296.34 | 7.40K |
| 2026-05-28 | CAD 299.00 | +2.98% | CAD 296.25 | CAD 301.00 | CAD 295.94 | 4.50K |
| 2026-05-27 | CAD 290.35 | -1.48% | CAD 296.73 | CAD 303.00 | CAD 290.35 | 6.90K |
| 2026-05-26 | CAD 294.72 | -0.93% | CAD 299.85 | CAD 302.58 | CAD 293.05 | 4.60K |