Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Bombardier Inc. (BBD-A) Price History

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

‹ BBD-A price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 293.63CAD 299.00CAD 293.63CAD 296.043,900
2026-10-08CAD 297.10CAD 300.25CAD 291.00CAD 291.0010,100
2026-10-07CAD 304.24CAD 304.24CAD 299.37CAD 299.371,900
2026-10-06CAD 305.45CAD 310.13CAD 303.52CAD 308.002,000
2026-10-05CAD 314.84CAD 314.84CAD 305.36CAD 305.362,100
2026-10-02CAD 314.66CAD 314.66CAD 306.52CAD 308.502,300
2026-10-01CAD 316.22CAD 317.03CAD 312.08CAD 316.831,100
2026-09-30CAD 326.84CAD 326.84CAD 312.12CAD 316.333,800
2026-09-29CAD 324.03CAD 324.03CAD 317.41CAD 323.764,100
2026-09-28CAD 323.93CAD 325.00CAD 321.00CAD 324.042,800
2026-09-25CAD 320.55CAD 325.05CAD 320.00CAD 325.051,900
2026-09-24CAD 302.16CAD 315.00CAD 302.16CAD 314.171,400
2026-09-23CAD 316.28CAD 316.29CAD 311.86CAD 311.861,100
2026-09-22CAD 311.99CAD 313.00CAD 309.47CAD 313.001,800
2026-09-21CAD 308.94CAD 313.48CAD 306.92CAD 312.353,400
2026-09-18CAD 304.46CAD 311.32CAD 304.34CAD 310.2322,700
2026-09-17CAD 304.00CAD 304.06CAD 299.87CAD 304.062,300
2026-09-16CAD 306.84CAD 308.63CAD 301.73CAD 301.732,100
2026-09-15CAD 310.49CAD 319.81CAD 299.00CAD 300.004,800
2026-09-14CAD 301.17CAD 314.33CAD 300.98CAD 310.483,700
2026-09-11CAD 305.15CAD 305.15CAD 300.70CAD 300.703,100
2026-09-10CAD 299.52CAD 310.00CAD 299.52CAD 308.002,200
2026-09-09CAD 300.00CAD 306.91CAD 299.40CAD 302.372,200
2026-09-08CAD 286.88CAD 309.27CAD 286.88CAD 307.1311,900
2026-09-04CAD 305.85CAD 316.48CAD 305.85CAD 311.905,000
2026-09-03CAD 300.00CAD 305.35CAD 295.76CAD 305.052,200
2026-09-02CAD 298.55CAD 301.44CAD 295.12CAD 300.465,300
2026-09-01CAD 296.75CAD 305.07CAD 287.13CAD 304.016,500
2026-08-31CAD 319.75CAD 319.75CAD 300.00CAD 304.672,900
2026-08-28CAD 323.56CAD 324.50CAD 318.31CAD 318.311,200
2026-08-27CAD 325.99CAD 325.99CAD 323.56CAD 325.76700
2026-08-26CAD 316.95CAD 324.04CAD 316.95CAD 320.001,500
2026-08-25CAD 320.00CAD 329.55CAD 315.42CAD 316.954,200
2026-08-24CAD 329.41CAD 330.00CAD 319.75CAD 320.134,700
2026-08-21CAD 332.35CAD 342.35CAD 331.87CAD 341.812,800
2026-08-20CAD 338.44CAD 338.48CAD 335.00CAD 335.962,700
2026-08-19CAD 345.75CAD 345.75CAD 335.85CAD 341.073,900
2026-08-18CAD 352.90CAD 352.90CAD 343.77CAD 345.576,900
2026-08-17CAD 360.00CAD 363.50CAD 348.92CAD 355.487,300
2026-08-14CAD 345.76CAD 358.62CAD 345.76CAD 353.934,200
2026-08-13CAD 343.04CAD 349.58CAD 343.04CAD 344.071,100
2026-08-12CAD 343.23CAD 349.00CAD 339.47CAD 344.207,200
2026-08-11CAD 339.93CAD 344.27CAD 337.85CAD 338.822,100
2026-08-10CAD 348.83CAD 353.51CAD 342.00CAD 343.754,400
2026-08-07CAD 349.00CAD 349.00CAD 338.58CAD 346.733,200
2026-08-06CAD 359.00CAD 359.12CAD 352.31CAD 354.746,400
2026-08-05CAD 364.72CAD 364.78CAD 357.67CAD 362.656,100
2026-08-04CAD 343.99CAD 362.00CAD 343.99CAD 360.245,100
2026-07-31CAD 337.88CAD 344.77CAD 327.00CAD 343.247,200
2026-07-30CAD 361.74CAD 364.79CAD 326.41CAD 335.2723,300
2026-07-29CAD 371.34CAD 371.34CAD 353.07CAD 357.893,600
2026-07-28CAD 375.75CAD 375.75CAD 363.50CAD 373.737,100
2026-07-27CAD 373.81CAD 377.94CAD 366.00CAD 375.573,000
2026-07-24CAD 365.00CAD 373.52CAD 364.99CAD 367.458,200
2026-07-23CAD 355.61CAD 362.32CAD 355.46CAD 361.622,100
2026-07-22CAD 355.50CAD 355.50CAD 347.00CAD 353.024,700
2026-07-21CAD 342.00CAD 356.28CAD 342.00CAD 354.9610,000
2026-07-20CAD 340.34CAD 341.75CAD 340.15CAD 341.752,600
2026-07-17CAD 330.17CAD 340.00CAD 324.91CAD 337.614,900
2026-07-16CAD 326.13CAD 334.00CAD 324.76CAD 332.113,700
2026-07-15CAD 324.18CAD 324.20CAD 319.10CAD 324.112,300
2026-07-14CAD 326.50CAD 326.50CAD 319.95CAD 319.951,800
2026-07-13CAD 338.63CAD 338.63CAD 323.83CAD 323.834,000
2026-07-10CAD 337.50CAD 339.00CAD 331.00CAD 335.772,900
2026-07-09CAD 344.99CAD 346.00CAD 339.20CAD 339.204,900
2026-07-08CAD 346.37CAD 347.94CAD 338.00CAD 338.9411,900
2026-07-07CAD 337.89CAD 348.14CAD 336.45CAD 348.143,600
2026-07-06CAD 324.01CAD 346.00CAD 322.05CAD 343.898,000
2026-07-03CAD 327.50CAD 329.28CAD 327.04CAD 327.04900
2026-07-02CAD 322.01CAD 332.68CAD 321.54CAD 327.363,900
2026-06-30CAD 328.95CAD 329.81CAD 323.23CAD 324.505,200
2026-06-29CAD 326.99CAD 339.84CAD 326.99CAD 332.225,700
2026-06-26CAD 321.90CAD 326.70CAD 320.81CAD 326.702,700
2026-06-25CAD 321.00CAD 325.50CAD 314.93CAD 317.485,900
2026-06-24CAD 319.99CAD 320.11CAD 314.94CAD 320.118,700
2026-06-23CAD 313.00CAD 320.29CAD 308.29CAD 319.945,800
2026-06-22CAD 310.50CAD 317.46CAD 307.84CAD 317.463,600
2026-06-19CAD 307.16CAD 316.91CAD 306.20CAD 311.3320,800
2026-06-18CAD 309.59CAD 309.59CAD 301.51CAD 302.003,600
2026-06-17CAD 308.51CAD 312.49CAD 301.55CAD 301.552,100
2026-06-16CAD 311.00CAD 311.00CAD 300.93CAD 307.836,000
2026-06-15CAD 312.00CAD 316.00CAD 310.00CAD 313.914,100
2026-06-12CAD 312.20CAD 312.20CAD 304.69CAD 308.5010,200
2026-06-11CAD 306.59CAD 317.44CAD 306.59CAD 312.205,400
2026-06-10CAD 306.50CAD 306.50CAD 300.50CAD 303.992,000
2026-06-09CAD 299.15CAD 311.32CAD 294.32CAD 306.286,600
2026-06-08CAD 310.76CAD 313.50CAD 301.42CAD 304.564,200
2026-06-05CAD 317.95CAD 320.30CAD 305.01CAD 305.015,000
2026-06-04CAD 325.37CAD 328.00CAD 319.28CAD 320.805,000
2026-06-03CAD 324.19CAD 325.00CAD 317.81CAD 324.528,400
2026-06-02CAD 326.16CAD 331.33CAD 322.70CAD 325.393,900
2026-06-01CAD 303.15CAD 325.00CAD 303.15CAD 324.879,400
2026-05-29CAD 296.34CAD 310.57CAD 296.34CAD 310.577,400
2026-05-28CAD 296.25CAD 301.00CAD 295.94CAD 299.004,500
2026-05-27CAD 296.73CAD 303.00CAD 290.35CAD 290.356,900
2026-05-26CAD 299.85CAD 302.58CAD 293.05CAD 294.724,600
2026-05-25CAD 297.10CAD 300.00CAD 296.02CAD 297.484,600
2026-05-22CAD 291.77CAD 298.42CAD 289.02CAD 295.845,900
2026-05-21CAD 282.56CAD 295.00CAD 282.56CAD 290.067,500
2026-05-20CAD 269.62CAD 285.49CAD 269.62CAD 283.346,600
2026-05-19CAD 261.80CAD 270.00CAD 261.76CAD 269.626,900
2026-05-15CAD 268.00CAD 268.01CAD 261.86CAD 262.678,000
2026-05-14CAD 269.59CAD 272.25CAD 268.24CAD 268.241,300
2026-05-13CAD 271.00CAD 272.49CAD 267.60CAD 270.784,400
2026-05-12CAD 274.73CAD 274.73CAD 265.79CAD 273.292,900
2026-05-11CAD 283.00CAD 285.94CAD 275.00CAD 275.005,700
2026-05-08CAD 291.00CAD 297.22CAD 289.71CAD 291.935,900
2026-05-07CAD 299.47CAD 299.47CAD 290.00CAD 290.0025,100
2026-05-06CAD 285.52CAD 299.63CAD 285.52CAD 299.637,600
2026-05-05CAD 281.10CAD 286.00CAD 280.02CAD 285.527,800
2026-05-04CAD 285.01CAD 293.96CAD 278.77CAD 278.7710,500
2026-05-01CAD 290.15CAD 297.50CAD 285.11CAD 289.0114,400
2026-04-30CAD 246.18CAD 289.40CAD 246.18CAD 289.4035,700
2026-04-29CAD 238.40CAD 242.20CAD 236.40CAD 242.135,100
2026-04-28CAD 238.75CAD 245.20CAD 235.40CAD 235.404,400
2026-04-27CAD 241.58CAD 244.74CAD 239.37CAD 242.507,500
2026-04-24CAD 247.19CAD 247.19CAD 241.57CAD 241.575,200
2026-04-23CAD 249.91CAD 261.67CAD 247.00CAD 247.156,200
2026-04-22CAD 259.01CAD 261.05CAD 250.00CAD 252.003,700
2026-04-21CAD 262.73CAD 262.73CAD 258.00CAD 258.002,100
2026-04-20CAD 266.76CAD 270.00CAD 261.77CAD 261.774,400
2026-04-17CAD 263.01CAD 272.00CAD 263.01CAD 268.925,600
2026-04-16CAD 270.00CAD 274.00CAD 255.95CAD 261.5710,100
2026-04-15CAD 279.82CAD 282.00CAD 266.37CAD 268.786,000
2026-04-14CAD 262.99CAD 279.82CAD 262.56CAD 279.8210,100
2026-04-13CAD 255.15CAD 260.90CAD 255.15CAD 259.003,400
2026-04-10CAD 263.53CAD 263.53CAD 256.07CAD 259.884,000
2026-04-09CAD 258.58CAD 265.06CAD 258.58CAD 263.447,000
2026-04-08CAD 263.87CAD 263.87CAD 257.70CAD 261.035,600
2026-04-07CAD 250.10CAD 250.10CAD 244.37CAD 244.887,100
2026-04-06CAD 244.72CAD 253.49CAD 244.00CAD 252.116,500
2026-04-02CAD 250.01CAD 253.50CAD 243.00CAD 247.856,900
2026-04-01CAD 249.51CAD 262.99CAD 249.51CAD 260.8210,600
2026-03-31CAD 236.12CAD 246.84CAD 234.45CAD 243.5014,300
2026-03-30CAD 240.00CAD 240.06CAD 230.80CAD 233.264,900
2026-03-27CAD 237.11CAD 240.61CAD 236.58CAD 238.613,600
2026-03-26CAD 246.48CAD 248.97CAD 239.56CAD 242.595,500
2026-03-25CAD 239.87CAD 250.00CAD 239.87CAD 250.005,900
2026-03-24CAD 236.87CAD 237.70CAD 234.90CAD 237.582,500
2026-03-23CAD 231.13CAD 245.99CAD 231.13CAD 241.728,500
2026-03-20CAD 243.18CAD 243.18CAD 228.04CAD 228.0441,200
2026-03-19CAD 244.29CAD 244.29CAD 233.50CAD 240.365,200
2026-03-18CAD 255.00CAD 260.00CAD 242.66CAD 245.005,600
2026-03-17CAD 253.67CAD 255.00CAD 250.57CAD 255.004,600
2026-03-16CAD 249.20CAD 253.60CAD 245.93CAD 247.684,400
2026-03-13CAD 243.23CAD 246.54CAD 243.00CAD 246.405,500
2026-03-12CAD 250.99CAD 250.99CAD 242.16CAD 242.276,300
2026-03-11CAD 247.79CAD 258.07CAD 247.79CAD 257.0211,200
2026-03-10CAD 242.23CAD 252.54CAD 242.23CAD 246.544,600
2026-03-09CAD 231.10CAD 241.73CAD 227.72CAD 238.4614,200
2026-03-06CAD 260.40CAD 260.40CAD 246.66CAD 249.586,900
2026-03-05CAD 270.14CAD 273.94CAD 260.37CAD 262.9911,300
2026-03-04CAD 273.74CAD 280.00CAD 271.32CAD 279.447,100
2026-03-03CAD 275.00CAD 275.00CAD 263.91CAD 273.7411,900
2026-03-02CAD 273.34CAD 286.92CAD 272.74CAD 277.0023,900
2026-02-27CAD 275.00CAD 282.34CAD 275.00CAD 277.938,300
2026-02-26CAD 273.85CAD 279.70CAD 273.85CAD 277.018,500
2026-02-25CAD 278.65CAD 278.65CAD 269.34CAD 272.815,400
2026-02-24CAD 265.96CAD 274.74CAD 264.39CAD 272.975,400
2026-02-23CAD 273.14CAD 280.41CAD 262.99CAD 265.9616,000
2026-02-20CAD 277.45CAD 282.02CAD 276.94CAD 280.0623,000
2026-02-19CAD 272.84CAD 276.51CAD 269.65CAD 274.908,000
2026-02-18CAD 258.99CAD 271.22CAD 258.99CAD 269.918,900
2026-02-17CAD 251.85CAD 259.94CAD 245.51CAD 252.8014,900
2026-02-13CAD 242.32CAD 247.24CAD 236.02CAD 244.5212,000
2026-02-12CAD 256.99CAD 256.99CAD 242.00CAD 242.1815,200
2026-02-11CAD 253.87CAD 266.58CAD 247.69CAD 247.6914,500
2026-02-10CAD 253.84CAD 254.96CAD 249.50CAD 250.166,200
2026-02-09CAD 249.99CAD 254.35CAD 247.50CAD 254.3510,700
2026-02-06CAD 240.16CAD 248.76CAD 240.16CAD 247.095,500
2026-02-05CAD 240.89CAD 240.89CAD 234.54CAD 240.034,500
2026-02-04CAD 245.59CAD 247.00CAD 239.56CAD 244.509,200
2026-02-03CAD 238.00CAD 244.94CAD 238.00CAD 242.213,800
2026-02-02CAD 236.01CAD 240.00CAD 233.99CAD 235.2614,200
2026-01-30CAD 220.00CAD 238.68CAD 220.00CAD 234.0023,000
2026-01-29CAD 249.67CAD 250.58CAD 242.50CAD 249.215,500
2026-01-28CAD 250.42CAD 251.44CAD 246.24CAD 249.718,200
2026-01-27CAD 240.01CAD 251.00CAD 240.01CAD 250.009,100
2026-01-26CAD 263.99CAD 263.99CAD 236.50CAD 241.0316,200
2026-01-23CAD 267.32CAD 275.71CAD 265.00CAD 268.9014,400
2026-01-22CAD 270.50CAD 272.00CAD 266.00CAD 266.513,200
2026-01-21CAD 270.18CAD 270.18CAD 262.80CAD 269.3527,800
2026-01-20CAD 271.00CAD 271.01CAD 263.65CAD 267.7515,100
2026-01-19CAD 275.03CAD 276.15CAD 271.48CAD 271.4810,800
2026-01-16CAD 268.51CAD 276.03CAD 267.00CAD 275.1828,300
2026-01-15CAD 250.87CAD 267.05CAD 250.87CAD 267.0528,500
2026-01-14CAD 248.38CAD 250.06CAD 245.73CAD 249.326,800
2026-01-13CAD 250.85CAD 252.79CAD 246.99CAD 247.7610,600
2026-01-12CAD 246.00CAD 251.66CAD 244.47CAD 251.6611,900
2026-01-09CAD 237.00CAD 247.09CAD 235.66CAD 247.0915,100
2026-01-08CAD 237.53CAD 241.50CAD 234.14CAD 236.8713,400
2026-01-07CAD 239.68CAD 240.26CAD 233.83CAD 237.0021,300
2026-01-06CAD 245.98CAD 248.60CAD 237.20CAD 240.8228,200
2026-01-05CAD 242.00CAD 249.34CAD 242.00CAD 248.3915,300
2026-01-02CAD 235.50CAD 243.37CAD 235.50CAD 240.2722,800
2025-12-31CAD 229.31CAD 233.78CAD 229.31CAD 232.814,100
2025-12-30CAD 234.52CAD 235.56CAD 230.00CAD 230.005,300
2025-12-29CAD 238.75CAD 239.51CAD 236.42CAD 236.514,200
2025-12-24CAD 241.84CAD 241.84CAD 238.57CAD 239.594,700
2025-12-23CAD 237.33CAD 245.00CAD 237.33CAD 241.9014,100
2025-12-22CAD 231.50CAD 236.50CAD 231.50CAD 236.489,100
2025-12-19CAD 224.00CAD 232.35CAD 224.00CAD 228.0044,900
2025-12-18CAD 219.15CAD 225.10CAD 217.23CAD 224.788,600
2025-12-17CAD 220.62CAD 223.58CAD 216.55CAD 219.039,400
2025-12-16CAD 224.68CAD 227.50CAD 221.37CAD 221.3712,700
2025-12-15CAD 228.89CAD 228.89CAD 223.00CAD 225.439,300
2025-12-12CAD 221.73CAD 226.65CAD 218.36CAD 223.9120,700
2025-12-11CAD 207.50CAD 218.67CAD 207.10CAD 217.1720,700
2025-12-10CAD 220.21CAD 222.26CAD 208.22CAD 209.5113,300
2025-12-09CAD 231.96CAD 231.96CAD 222.45CAD 222.4517,700
2025-12-08CAD 227.10CAD 234.25CAD 227.04CAD 230.1023,800
2025-12-05CAD 235.41CAD 235.41CAD 224.50CAD 228.0023,200
2025-12-04CAD 232.50CAD 236.46CAD 228.00CAD 234.8311,300
2025-12-03CAD 230.56CAD 232.88CAD 228.00CAD 230.1111,300
2025-12-02CAD 223.95CAD 231.50CAD 223.95CAD 231.5012,800
2025-12-01CAD 229.93CAD 231.03CAD 217.98CAD 223.0122,300
2025-11-28CAD 238.77CAD 238.77CAD 229.68CAD 229.819,900
2025-11-27CAD 230.00CAD 233.94CAD 229.06CAD 232.563,000
2025-11-26CAD 226.00CAD 228.94CAD 222.27CAD 228.888,200
2025-11-25CAD 224.10CAD 227.99CAD 220.96CAD 226.387,100
2025-11-24CAD 221.00CAD 224.17CAD 215.60CAD 224.1015,600
2025-11-21CAD 216.38CAD 220.66CAD 212.50CAD 220.6614,900
2025-11-20CAD 215.38CAD 220.25CAD 213.45CAD 214.4713,400
2025-11-19CAD 213.80CAD 217.85CAD 212.00CAD 213.178,100
2025-11-18CAD 210.00CAD 216.01CAD 207.07CAD 214.1311,900
2025-11-17CAD 217.50CAD 218.31CAD 209.01CAD 209.5718,600
2025-11-14CAD 205.39CAD 217.34CAD 205.00CAD 216.555,700
2025-11-13CAD 221.00CAD 221.00CAD 203.80CAD 205.9412,900
2025-11-12CAD 204.99CAD 220.04CAD 204.99CAD 216.9322,300
2025-11-11CAD 195.98CAD 203.99CAD 195.98CAD 203.998,700
2025-11-10CAD 196.94CAD 204.20CAD 196.94CAD 200.527,900
2025-11-07CAD 196.99CAD 197.50CAD 190.09CAD 197.4910,800
2025-11-06CAD 198.16CAD 200.00CAD 190.00CAD 197.0026,100
2025-11-05CAD 195.97CAD 198.84CAD 194.38CAD 197.9411,200
2025-11-04CAD 200.87CAD 200.87CAD 193.96CAD 196.5013,100
2025-11-03CAD 198.15CAD 202.55CAD 194.00CAD 201.2610,800
2025-10-31CAD 194.20CAD 197.50CAD 194.14CAD 194.146,200
2025-10-30CAD 196.57CAD 198.11CAD 192.00CAD 194.094,900
2025-10-29CAD 197.45CAD 200.00CAD 197.44CAD 197.614,200
2025-10-28CAD 196.19CAD 198.42CAD 194.21CAD 197.032,900
2025-10-27CAD 196.02CAD 199.07CAD 194.30CAD 197.544,400
2025-10-24CAD 194.89CAD 197.00CAD 193.76CAD 195.916,200
2025-10-23CAD 192.55CAD 195.00CAD 192.55CAD 194.384,800
2025-10-22CAD 194.35CAD 194.43CAD 191.23CAD 192.736,600
2025-10-21CAD 192.45CAD 195.12CAD 192.07CAD 195.094,000
2025-10-20CAD 190.23CAD 194.55CAD 190.23CAD 194.553,500
2025-10-17CAD 190.95CAD 190.95CAD 187.55CAD 190.832,800
2025-10-16CAD 194.92CAD 194.92CAD 189.80CAD 191.125,000
2025-10-15CAD 197.00CAD 200.62CAD 191.50CAD 194.9210,600
2025-10-14CAD 190.43CAD 194.90CAD 189.50CAD 194.266,300
2025-10-10CAD 193.02CAD 194.70CAD 190.02CAD 190.206,400
2025-10-09CAD 194.22CAD 195.63CAD 192.24CAD 193.006,700