Toronto - Delayed Quote
CAD
Bombardier Inc. (BBD-PB.TO)
20.25
+0.23
(+1.15%)
At close: November 5 at 12:56:13 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
20.25
20.25
20.25
20.25
20.25
1,014
Nov 4, 2026
20.02
20.02
20.02
20.02
20.02
-
Nov 3, 2026
20.02
20.02
20.02
20.02
20.02
-
Nov 2, 2026
20.02
20.02
20.02
20.02
20.02
320
Oct 30, 2026
0.0932
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
20.08
20.08
20.08
20.08
20.08
150
Oct 29, 2026
20.40
20.40
20.07
20.07
19.98
3,050
Oct 28, 2026
20.39
20.40
20.35
20.35
20.26
864
Oct 27, 2026
19.72
20.35
19.72
20.35
20.26
2,350
Oct 26, 2026
19.81
20.34
19.81
20.34
20.25
2,121
Oct 23, 2026
19.90
20.05
19.90
20.05
19.96
300
Oct 22, 2026
19.90
19.90
19.90
19.90
19.81
225
Oct 21, 2026
19.66
19.90
19.65
19.90
19.81
3,650
Oct 20, 2026
19.49
19.51
19.49
19.51
19.42
800
Oct 19, 2026
19.06
19.06
19.06
19.06
18.97
226
Oct 16, 2026
19.51
19.51
19.50
19.50
19.41
303
Oct 15, 2026
19.32
19.32
19.32
19.32
19.23
-
Oct 14, 2026
19.32
19.32
19.32
19.32
19.23
300
Oct 13, 2026
19.34
19.34
19.33
19.33
19.24
300
Oct 9, 2026
19.50
19.50
19.30
19.30
19.21
3,705
Oct 8, 2026
19.34
19.34
19.33
19.33
19.24
510
Oct 7, 2026
19.32
19.34
19.31
19.33
19.24
3,713
Oct 6, 2026
19.69
19.70
19.68
19.68
19.59
1,400
Oct 5, 2026
19.32
19.70
19.32
19.60
19.51
1,551
Oct 2, 2026
19.58
19.58
19.57
19.57
19.48
388
Oct 1, 2026
20.39
20.60
19.78
19.78
19.69
1,253
Sep 30, 2026
19.60
19.60
19.59
19.60
19.51
1,801
Sep 29, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.02
19.60
19.02
19.60
19.51
3,024
Sep 28, 2026
19.50
19.60
19.50
19.60
19.42
2,853
Sep 25, 2026
19.42
19.50
19.31
19.50
19.32
2,411
Sep 24, 2026
19.52
19.52
19.35
19.35
19.17
2,300
Sep 23, 2026
19.60
19.60
19.50
19.50
19.32
600
Sep 22, 2026
19.80
19.80
19.42
19.80
19.61
5,136
Sep 21, 2026
19.80
19.80
19.80
19.80
19.61
-
Sep 18, 2026
19.80
19.80
19.80
19.80
19.61
450
Sep 17, 2026
19.52
19.89
19.30
19.89
19.70
5,989
Sep 16, 2026
19.70
19.70
19.70
19.70
19.52
-
Sep 15, 2026
19.79
19.79
19.70
19.70
19.52
457
Sep 14, 2026
20.48
20.50
19.60
19.60
19.42
3,848
Sep 11, 2026
20.10
20.10
19.94
20.10
19.91
1,150
Sep 10, 2026
20.01
20.06
20.01
20.06
19.87
870
Sep 9, 2026
19.80
19.87
19.80
19.87
19.68
359
Sep 8, 2026
20.05
20.05
19.50
19.81
19.62
5,296
Sep 4, 2026
20.30
20.30
20.16
20.16
19.97
550
Sep 3, 2026
20.50
20.50
20.20
20.20
20.01
1,001
Sep 2, 2026
20.59
20.59
20.59
20.59
20.40
-
Sep 1, 2026
20.16
20.59
20.16
20.59
20.40
3,901
Aug 31, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
20.54
20.59
20.54
20.59
20.40
600
Aug 28, 2026
20.28
20.56
20.28
20.56
20.28
600
Aug 27, 2026
20.24
20.25
20.24
20.25
19.97
500
Aug 26, 2026
20.24
20.24
20.24
20.24
19.96
750
Aug 25, 2026
19.93
19.93
19.93
19.93
19.65
840
Aug 24, 2026
20.01
20.01
20.01
20.01
19.73
566
Aug 21, 2026
20.06
20.06
20.06
20.06
19.78
925
Aug 20, 2026
20.20
20.28
20.20
20.28
20.00
300
Aug 19, 2026
20.15
20.16
20.15
20.16
19.88
900
Aug 18, 2026
20.30
20.30
20.15
20.15
19.87
1,061
Aug 17, 2026
20.30
20.34
20.30
20.34
20.06
999
Aug 14, 2026
20.31
20.31
20.31
20.31
20.03
403
Aug 13, 2026
20.30
20.40
20.30
20.40
20.12
730
Aug 12, 2026
20.29
20.29
20.25
20.25
19.97
575
Aug 11, 2026
20.30
20.30
20.28
20.28
20.00
600
Aug 10, 2026
20.58
20.61
20.26
20.26
19.98
1,545
Aug 7, 2026
20.55
20.57
20.21
20.57
20.29
400
Aug 6, 2026
20.17
20.17
20.17
20.17
19.89
-
Aug 5, 2026
20.17
20.17
20.17
20.17
19.89
200
Aug 4, 2026
20.52
20.60
20.35
20.50
20.22
2,305
Jul 31, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
20.74
20.74
20.74
20.74
20.45
100
Jul 30, 2026
20.35
20.35
20.35
20.35
19.98
305
Jul 29, 2026
20.35
20.35
20.35
20.35
19.98
2,046
Jul 28, 2026
20.25
20.25
20.06
20.06
19.69
1,223
Jul 27, 2026
20.47
20.50
20.27
20.30
19.93
3,000
Jul 24, 2026
20.05
20.35
20.05
20.35
19.98
591
Jul 23, 2026
20.47
20.47
20.11
20.11
19.74
300
Jul 22, 2026
20.40
20.41
20.10
20.34
19.97
1,337
Jul 21, 2026
20.24
20.47
20.24
20.25
19.88
2,411
Jul 20, 2026
19.98
20.00
19.98
20.00
19.63
5,809
Jul 17, 2026
19.97
19.97
19.97
19.97
19.60
-
Jul 16, 2026
19.50
19.97
19.50
19.97
19.60
1,629
Jul 15, 2026
19.50
19.50
19.50
19.50
19.14
-
Jul 14, 2026
19.50
19.50
19.50
19.50
19.14
-
Jul 13, 2026
19.19
19.50
19.11
19.50
19.14
3,550
Jul 10, 2026
19.20
19.20
19.20
19.20
18.85
1,902
Jul 9, 2026
19.01
19.01
19.01
19.01
18.66
900
Jul 8, 2026
19.50
19.50
19.05
19.05
18.70
1,800
Jul 7, 2026
19.01
19.05
19.01
19.05
18.70
650
Jul 6, 2026
18.95
18.95
18.95
18.95
18.60
765
Jul 3, 2026
18.72
18.72
18.72
18.72
18.38
-
Jul 2, 2026
18.91
18.91
18.72
18.72
18.38
1,600
Jun 30, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
18.99
18.99
18.99
18.99
18.64
100
Jun 29, 2026
18.99
19.00
18.74
18.99
18.55
1,154
Jun 26, 2026
18.99
18.99
18.99
18.99
18.55
100
Jun 25, 2026
18.61
18.61
18.61
18.61
18.18
210
Jun 24, 2026
19.00
19.00
18.99
19.00
18.56
810
Jun 23, 2026
19.00
19.00
19.00
19.00
18.56
1,200
Jun 22, 2026
18.61
18.61
18.61
18.61
18.18
301
Jun 19, 2026
18.76
18.76
18.76
18.76
18.33
-
Jun 18, 2026
18.74
18.76
18.74
18.76
18.33
800
Jun 17, 2026
18.74
18.74
18.73
18.73
18.30
200
Jun 16, 2026
18.40
19.02
18.40
18.73
18.30
5,265
Jun 15, 2026
19.94
19.94
19.51
19.51
19.06
5,965
Jun 12, 2026
18.41
19.10
18.41
19.10
18.66
5,741
Jun 11, 2026
18.40
18.78
18.40
18.78
18.35
1,400
Jun 10, 2026
18.50
18.50
18.40
18.41
17.98
1,220
Jun 9, 2026
18.51
18.55
18.50
18.55
18.12
3,202
Jun 8, 2026
18.41
18.41
18.40
18.40
17.97
750
Jun 5, 2026
18.40
18.40
18.40
18.40
17.97
100
Jun 4, 2026
18.49
18.49
18.49
18.49
18.06
600
Jun 3, 2026
18.52
18.52
18.45
18.49
18.06
5,071
Jun 2, 2026
18.52
18.52
18.52
18.52
18.09
702
Jun 1, 2026
18.52
18.52
18.52
18.52
18.09
245
May 29, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
18.51
18.51
18.51
18.51
18.08
-
May 28, 2026
18.63
18.79
18.51
18.51
17.99
3,101
May 27, 2026
18.21
18.50
18.21
18.50
17.98
1,320
May 26, 2026
18.35
18.50
18.35
18.50
17.98
2,202
May 25, 2026
18.30
18.30
18.30
18.30
17.79
100
May 22, 2026
18.36
18.36
18.36
18.36
17.85
400
May 21, 2026
18.35
18.40
18.35
18.35
17.84
1,360
May 20, 2026
18.20
18.20
18.20
18.20
17.69
250
May 19, 2026
18.20
18.20
18.20
18.20
17.69
357
May 15, 2026
18.32
18.32
18.31
18.31
17.80
2,801
May 14, 2026
18.31
18.40
18.30
18.40
17.88
2,600
May 13, 2026
18.49
18.49
18.31
18.31
17.80
1,102
May 12, 2026
18.29
18.29
18.29
18.29
17.78
161
May 11, 2026
18.77
18.77
18.20
18.20
17.69
2,306
May 8, 2026
18.24
18.24
18.20
18.20
17.69
400
May 7, 2026
18.25
18.25
18.22
18.22
17.71
1,100
May 6, 2026
18.22
18.23
18.22
18.23
17.72
737
May 5, 2026
18.20
18.20
18.15
18.20
17.69
700
May 4, 2026
18.16
18.16
18.16
18.16
17.65
-
May 1, 2026
18.16
18.16
18.16
18.16
17.65
130
Apr 30, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
18.17
18.20
18.17
18.20
17.69
2,600
Apr 29, 2026
17.90
18.19
17.79
18.19
17.59
5,300
Apr 28, 2026
18.00
18.08
17.79
18.08
17.48
850
Apr 27, 2026
18.07
18.07
17.75
17.90
17.31
5,301
Apr 24, 2026
18.13
18.13
18.08
18.08
17.48
250
Apr 23, 2026
18.10
18.10
18.10
18.10
17.50
760
Apr 22, 2026
17.97
18.16
17.97
18.07
17.47
1,804
Apr 21, 2026
18.03
18.03
17.96
17.96
17.37
1,169
Apr 20, 2026
18.15
18.18
18.02
18.02
17.43
3,104
Apr 17, 2026
18.10
18.15
18.10
18.15
17.55
1,241
Apr 16, 2026
18.10
18.10
18.10
18.10
17.50
104
Apr 15, 2026
17.99
18.06
17.99
17.99
17.40
800
Apr 14, 2026
17.90
17.90
17.90
17.90
17.31
100
Apr 13, 2026
18.05
18.10
17.99
18.05
17.46
1,680
Apr 10, 2026
18.19
18.19
18.19
18.19
17.59
-
Apr 9, 2026
18.18
18.19
18.18
18.19
17.59
749
Apr 8, 2026
17.56
17.56
17.56
17.56
16.98
-
Apr 7, 2026
17.86
17.86
17.56
17.56
16.98
1,540
Apr 6, 2026
17.85
17.85
17.85
17.85
17.26
-
Apr 2, 2026
17.85
17.85
17.85
17.85
17.26
-
Apr 1, 2026
17.85
17.85
17.85
17.85
17.26
-
Mar 31, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
17.75
17.90
17.20
17.85
17.26
5,520
Mar 30, 2026
18.25
18.28
18.25
18.25
17.56
4,319
Mar 27, 2026
18.09
18.10
18.09
18.10
17.41
1,836
Mar 26, 2026
18.00
18.10
18.00
18.10
17.41
1,105
Mar 25, 2026
18.00
18.00
18.00
18.00
17.32
2,800
Mar 24, 2026
17.98
17.98
17.98
17.98
17.30
100
Mar 23, 2026
17.91
17.91
17.90
17.90
17.22
1,400
Mar 20, 2026
18.09
18.09
18.03
18.03
17.35
2,200
Mar 19, 2026
17.91
17.91
17.90
17.90
17.22
400
Mar 18, 2026
17.77
17.77
17.77
17.77
17.10
150
Mar 17, 2026
18.10
18.10
18.10
18.10
17.41
-
Mar 16, 2026
18.13
18.13
18.10
18.10
17.41
251
Mar 13, 2026
18.08
18.10
18.06
18.10
17.41
3,900
Mar 12, 2026
17.81
18.18
17.81
18.09
17.41
5,425
Mar 11, 2026
17.80
17.80
17.80
17.80
17.13
-
Mar 10, 2026
17.80
17.80
17.80
17.80
17.13
-
Mar 9, 2026
17.76
17.80
17.76
17.80
17.13
400
Mar 6, 2026
17.75
17.76
17.69
17.76
17.09
1,510
Mar 5, 2026
17.84
17.84
17.70
17.70
17.03
850
Mar 4, 2026
17.93
17.93
17.92
17.93
17.25
2,202
Mar 3, 2026
17.94
17.94
17.94
17.94
17.26
-
Mar 2, 2026
17.93
17.95
17.93
17.94
17.26
1,506
Feb 27, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
17.73
17.73
17.70
17.70
17.03
904
Feb 26, 2026
17.95
17.98
17.72
17.98
17.21
650
Feb 25, 2026
18.04
18.04
17.95
17.95
17.18
3,073
Feb 24, 2026
18.08
18.08
18.00
18.05
17.28
3,600
Feb 23, 2026
18.00
18.00
18.00
18.00
17.23
221
Feb 20, 2026
17.95
18.00
17.95
18.00
17.23
347
Feb 19, 2026
17.97
18.01
17.97
18.00
17.23
1,100
Feb 18, 2026
17.80
17.97
17.80
17.95
17.18
805
Feb 17, 2026
17.68
17.98
17.62
17.85
17.09
3,206
Feb 13, 2026
17.70
17.97
17.70
17.97
17.20
906
Feb 12, 2026
17.90
17.90
17.75
17.77
17.01
800
Feb 11, 2026
17.96
17.96
17.96
17.96
17.19
-
Feb 10, 2026
17.96
17.96
17.96
17.96
17.19
100
Feb 9, 2026
17.96
17.96
17.55
17.89
17.12
1,600
Feb 6, 2026
17.54
17.61
17.54
17.55
16.80
1,500
Feb 5, 2026
17.86
17.86
17.24
17.54
16.79
4,232
Feb 4, 2026
17.93
17.93
17.93
17.93
17.16
100
Feb 3, 2026
17.76
17.96
17.70
17.80
17.04
2,592
Feb 2, 2026
17.52
17.91
17.52
17.91
17.14
1,370
Jan 30, 2026
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
17.63
17.99
17.21
17.79
17.03
8,615
Jan 29, 2026
18.00
18.00
18.00
18.00
17.14
1,185
Jan 28, 2026
18.16
18.16
18.00
18.00
17.14
1,225
Jan 27, 2026
18.00
18.18
17.99
18.01
17.15
1,450
Jan 26, 2026
18.00
18.10
18.00
18.10
17.24
804
Jan 23, 2026
17.90
18.00
17.90
18.00
17.14
910
Jan 22, 2026
17.75
18.00
17.75
17.88
17.03
2,323
Jan 21, 2026
18.35
18.35
16.86
17.64
16.80
9,950
Jan 20, 2026
18.25
18.45
18.25
18.44
17.56
1,900
Jan 19, 2026
18.35
18.35
18.34
18.35
17.47
500
Jan 16, 2026
18.19
18.45
18.14
18.45
17.57
8,734
Jan 15, 2026
18.19
18.20
18.10
18.20
17.33
6,504
Jan 14, 2026
18.09
18.11
18.03
18.10
17.24
3,675
Jan 13, 2026
18.00
18.09
18.00
18.09
17.23
1,030
Jan 12, 2026
17.89
18.00
17.76
18.00
17.14
2,617
Jan 9, 2026
17.98
17.99
17.89
17.89
17.04
1,200
Jan 8, 2026
17.81
17.81
17.81
17.81
16.96
1,220
Jan 7, 2026
17.90
17.90
17.80
17.80
16.95
554
Jan 6, 2026
17.72
18.00
17.72
17.80
16.95
1,124
Jan 5, 2026
17.84
17.84
17.70
17.70
16.85
801
Jan 2, 2026
18.06
18.06
17.84
17.84
16.99
200
Dec 31, 2025
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
18.06
18.06
18.06
18.06
17.20
-
Dec 30, 2025
18.10
18.10
17.96
18.06
17.11
700
Dec 29, 2025
18.00
18.10
17.96
18.10
17.15
1,700
Dec 24, 2025
18.06
18.06
18.06
18.06
17.11
-
Dec 23, 2025
18.03
18.06
18.03
18.06
17.11
459
Dec 22, 2025
17.85
17.89
17.00
17.89
16.95
3,621
Dec 19, 2025
17.85
17.90
17.85
17.90
16.96
2,390
Dec 18, 2025
17.97
18.00
17.90
17.99
17.04
1,300
Dec 17, 2025
18.10
18.15
18.10
18.15
17.19
700
Dec 16, 2025
17.92
18.15
17.92
18.15
17.19
850
Dec 15, 2025
18.06
18.19
17.93
18.16
17.20
2,401
Dec 12, 2025
18.08
18.10
18.06
18.06
17.11
2,800
Dec 11, 2025
18.05
18.10
17.91
18.10
17.15
2,356
Dec 10, 2025
18.04
18.04
18.00
18.00
17.05
1,350
Dec 9, 2025
17.97
18.07
17.92
17.92
16.98
2,700
Dec 8, 2025
17.77
17.90
17.77
17.90
16.96
417
Dec 5, 2025
17.90
17.90
17.90
17.90
16.96
863
Dec 4, 2025
18.00
18.00
17.76
17.90
16.96
6,085
Dec 3, 2025
18.00
18.00
17.90
17.95
17.01
1,800
Dec 2, 2025
18.00
18.00
18.00
18.00
17.05
432
Dec 1, 2025
18.08
18.15
18.08
18.15
17.19
1,967
Nov 28, 2025
0.0927
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
18.09
18.14
18.09
18.11
17.16
518
Nov 27, 2025
18.15
18.15
18.09
18.09
17.05
850
Nov 26, 2025
18.02
18.06
18.02
18.04
17.00
525
Nov 25, 2025
17.96
18.18
17.96
18.18
17.13
1,125
Nov 24, 2025
18.21
18.21
18.19
18.19
17.14
296
Nov 21, 2025
18.20
18.22
18.17
18.22
17.17
810
Nov 20, 2025
17.83
18.15
17.83
18.15
17.11
1,804
Nov 19, 2025
18.23
18.23
18.00
18.01
16.97
1,411
Nov 18, 2025
18.00
18.10
18.00
18.10
17.06
422
Nov 17, 2025
18.00
18.00
17.76
18.00
16.97
2,180
Nov 14, 2025
17.85
18.00
17.80
18.00
16.97
1,400
Nov 13, 2025
17.80
18.10
17.80
18.00
16.97
1,602
Nov 12, 2025
17.85
17.85
17.80
17.82
16.80
910
Nov 11, 2025
17.76
17.77
17.70
17.75
16.73
3,215
Nov 10, 2025
18.09
18.09
17.80
17.85
16.82
2,650
Nov 7, 2025
17.98
18.02
17.96
18.00
16.97
3,683
Nov 6, 2025
17.80
17.80
17.80
17.80
16.78
1,263
