Bombardier Inc. Class A BBD.A
TSX · Kanada · Elektronik Teknoloji
CAD 316,83+0,50 (+%0,16)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |