Toronto - Delayed Quote
CAD
Bombardier Inc. (BBD-PC.TO)
25.50
0.00
(0.00%)
At close: November 5 at 2:04:34 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
25.55
25.55
25.50
25.50
25.50
200
Nov 4, 2026
25.58
25.59
25.50
25.50
25.50
3,772
Nov 3, 2026
25.44
25.57
25.36
25.36
25.36
2,204
Nov 2, 2026
25.28
25.30
25.26
25.26
25.26
1,322
Oct 30, 2026
25.26
25.60
25.26
25.60
25.60
3,108
Oct 29, 2026
25.26
25.45
25.26
25.26
25.26
2,383
Oct 28, 2026
25.37
25.47
25.20
25.47
25.47
2,138
Oct 27, 2026
25.14
25.15
25.10
25.10
25.10
8,998
Oct 26, 2026
25.10
25.10
25.10
25.10
25.10
506
Oct 23, 2026
25.09
25.15
25.06
25.10
25.10
2,322
Oct 22, 2026
25.26
25.26
25.06
25.06
25.06
4,400
Oct 21, 2026
25.29
25.49
25.25
25.49
25.49
6,900
Oct 20, 2026
25.25
25.29
25.11
25.25
25.25
2,300
Oct 19, 2026
25.11
25.45
25.08
25.32
25.32
14,482
Oct 16, 2026
25.11
25.16
25.11
25.16
25.16
515
Oct 15, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
25.40
25.40
25.05
25.05
25.05
1,378
Oct 14, 2026
25.50
25.70
25.50
25.51
25.12
2,723
Oct 13, 2026
25.55
25.55
25.50
25.50
25.11
3,072
Oct 9, 2026
25.70
25.70
25.50
25.60
25.21
1,308
Oct 8, 2026
25.50
25.60
25.50
25.51
25.12
3,282
Oct 7, 2026
25.70
25.70
25.50
25.50
25.11
27,989
Oct 6, 2026
25.61
25.70
25.60
25.70
25.31
3,860
Oct 5, 2026
25.26
25.73
25.26
25.60
25.21
997
Oct 2, 2026
25.23
25.87
25.23
25.56
25.17
6,701
Oct 1, 2026
25.15
25.25
25.15
25.25
24.86
2,095
Sep 30, 2026
25.14
25.15
25.14
25.15
24.76
3,525
Sep 29, 2026
25.04
25.04
25.04
25.04
24.66
-
Sep 28, 2026
25.07
25.07
25.04
25.04
24.66
3,821
Sep 25, 2026
25.36
25.39
25.35
25.35
24.96
4,459
Sep 24, 2026
25.16
25.16
25.10
25.10
24.72
3,909
Sep 23, 2026
25.30
25.30
25.30
25.30
24.91
494
Sep 22, 2026
25.28
25.28
25.16
25.16
24.77
700
Sep 21, 2026
25.01
25.15
25.01
25.11
24.73
1,491
Sep 18, 2026
25.10
25.20
25.10
25.10
24.72
3,384
Sep 17, 2026
25.10
25.10
25.00
25.10
24.72
5,400
Sep 16, 2026
25.00
25.10
25.00
25.10
24.72
12,554
Sep 15, 2026
25.00
25.15
25.00
25.05
24.67
3,921
Sep 14, 2026
25.00
25.15
25.00
25.00
24.62
6,350
Sep 11, 2026
25.02
25.10
25.00
25.10
24.72
2,466
Sep 10, 2026
25.01
25.07
25.00
25.05
24.67
45,822
Sep 9, 2026
25.38
25.38
25.38
25.38
24.99
280
Sep 8, 2026
24.69
25.10
24.60
25.00
24.62
26,333
Sep 4, 2026
25.50
25.50
25.10
25.10
24.72
5,268
Sep 3, 2026
25.43
25.55
25.43
25.46
25.07
3,343
Sep 2, 2026
25.53
25.53
25.40
25.40
25.01
5,672
Sep 1, 2026
25.40
25.40
25.40
25.40
25.01
404
Aug 31, 2026
25.36
25.36
25.35
25.35
24.96
3,556
Aug 28, 2026
25.40
25.40
25.39
25.39
25.00
1,426
Aug 27, 2026
25.50
25.50
25.35
25.35
24.96
5,550
Aug 26, 2026
25.39
25.40
25.39
25.40
25.01
487
Aug 25, 2026
25.35
25.35
25.35
25.35
24.96
1,000
Aug 24, 2026
25.30
25.30
25.30
25.30
24.91
1,307
Aug 21, 2026
25.52
25.55
25.35
25.35
24.96
3,305
Aug 20, 2026
25.56
25.56
25.56
25.56
25.17
-
Aug 19, 2026
25.60
25.60
25.56
25.56
25.17
1,085
Aug 18, 2026
25.50
25.50
25.48
25.48
25.09
2,943
Aug 17, 2026
25.31
25.49
25.30
25.47
25.08
4,380
Aug 14, 2026
25.50
25.59
25.50
25.50
25.11
3,288
Aug 13, 2026
25.45
25.49
25.44
25.49
25.10
3,377
Aug 12, 2026
25.40
25.40
25.35
25.40
25.01
3,000
Aug 11, 2026
25.73
25.73
25.40
25.40
25.01
850
Aug 10, 2026
25.42
25.50
25.41
25.41
25.02
8,675
Aug 7, 2026
25.40
25.55
25.40
25.52
25.13
8,233
Aug 6, 2026
25.52
25.68
25.40
25.42
25.03
6,417
Aug 5, 2026
25.51
25.55
25.51
25.51
25.12
5,316
Aug 4, 2026
25.80
25.80
25.70
25.70
25.31
1,055
Jul 31, 2026
25.87
25.90
25.70
25.90
25.50
1,328
Jul 30, 2026
25.69
25.70
25.69
25.70
25.31
1,408
Jul 29, 2026
25.70
25.70
25.60
25.60
25.21
420
Jul 28, 2026
25.70
25.70
25.70
25.70
25.31
752
Jul 27, 2026
25.80
25.80
25.79
25.79
25.40
202
Jul 24, 2026
25.60
25.77
25.60
25.77
25.38
4,329
Jul 23, 2026
25.75
25.76
25.60
25.60
25.21
5,911
Jul 22, 2026
25.48
25.68
25.48
25.68
25.29
2,502
Jul 21, 2026
25.30
25.31
25.30
25.31
24.92
723
Jul 20, 2026
25.22
25.59
25.21
25.51
25.12
2,770
Jul 17, 2026
25.49
25.75
25.49
25.50
25.11
1,950
Jul 16, 2026
25.76
25.76
25.29
25.29
24.90
4,000
Jul 15, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
25.50
25.61
25.45
25.60
25.21
3,130
Jul 14, 2026
25.52
25.80
25.52
25.74
24.96
1,334
Jul 13, 2026
25.74
25.90
25.74
25.90
25.12
5,860
Jul 10, 2026
25.60
25.80
25.60
25.60
24.83
3,254
Jul 9, 2026
25.75
25.75
25.61
25.61
24.84
3,931
Jul 8, 2026
25.82
25.83
25.61
25.80
25.02
2,619
Jul 7, 2026
25.61
25.85
25.60
25.61
24.84
1,978
Jul 6, 2026
25.98
25.98
25.65
25.65
24.87
1,901
Jul 3, 2026
25.61
25.61
25.61
25.61
24.84
3,583
Jul 2, 2026
25.65
25.75
25.57
25.61
24.84
4,430
Jun 30, 2026
25.61
25.61
25.61
25.61
24.84
348
Jun 29, 2026
25.50
25.50
25.31
25.50
24.73
4,245
Jun 26, 2026
25.51
25.51
25.51
25.51
24.74
100
Jun 25, 2026
25.60
25.60
25.44
25.44
24.67
3,686
Jun 24, 2026
25.55
25.63
25.55
25.63
24.85
1,175
Jun 23, 2026
25.60
25.60
25.53
25.59
24.82
1,748
Jun 22, 2026
25.45
25.70
25.45
25.60
24.83
7,128
Jun 19, 2026
25.51
25.60
25.50
25.60
24.83
2,104
Jun 18, 2026
25.80
25.80
25.28
25.60
24.83
3,138
Jun 17, 2026
25.50
25.82
25.50
25.82
25.04
3,500
Jun 16, 2026
25.50
26.20
25.38
25.80
25.02
114,340
Jun 15, 2026
25.49
25.80
25.49
25.75
24.97
12,889
Jun 12, 2026
25.40
25.70
25.40
25.70
24.92
4,920
Jun 11, 2026
25.33
25.43
25.12
25.43
24.66
9,270
Jun 10, 2026
25.59
25.59
25.49
25.50
24.73
2,110
Jun 9, 2026
25.58
25.60
25.43
25.43
24.66
2,754
Jun 8, 2026
25.35
25.75
25.35
25.45
24.68
5,978
Jun 5, 2026
25.41
25.50
25.35
25.50
24.73
4,109
Jun 4, 2026
25.60
25.65
25.50
25.50
24.73
5,120
Jun 3, 2026
25.62
25.64
25.61
25.64
24.86
1,379
Jun 2, 2026
25.51
25.83
25.51
25.83
25.05
10,655
Jun 1, 2026
25.60
25.77
25.60
25.77
24.99
3,388
May 29, 2026
25.60
25.64
25.60
25.60
24.83
3,576
May 28, 2026
25.58
25.58
25.58
25.58
24.81
694
May 27, 2026
25.40
25.40
25.40
25.40
24.63
-
May 26, 2026
25.40
25.40
25.40
25.40
24.63
-
May 25, 2026
25.40
25.40
25.40
25.40
24.63
-
May 22, 2026
25.55
25.57
25.40
25.40
24.63
4,643
May 21, 2026
25.53
25.60
25.50
25.60
24.83
3,100
May 20, 2026
25.50
25.55
25.45
25.54
24.77
2,350
May 19, 2026
25.50
25.53
25.45
25.45
24.68
8,053
May 15, 2026
25.60
25.60
25.50
25.55
24.78
2,700
May 14, 2026
25.50
25.60
25.50
25.60
24.83
6,108
May 13, 2026
25.50
25.60
25.50
25.55
24.78
4,068
May 12, 2026
25.50
25.54
25.37
25.37
24.60
6,483
May 11, 2026
25.39
25.41
25.35
25.41
24.64
4,196
May 8, 2026
25.50
25.50
25.36
25.50
24.73
1,441
May 7, 2026
25.49
25.50
25.40
25.50
24.73
3,317
May 6, 2026
25.25
25.55
25.25
25.49
24.72
12,046
May 5, 2026
25.42
25.48
25.28
25.28
24.52
1,930
May 4, 2026
25.25
25.50
25.20
25.25
24.49
6,437
May 1, 2026
25.15
25.20
25.15
25.20
24.44
2,828
Apr 30, 2026
25.07
25.46
25.00
25.15
24.39
12,521
Apr 29, 2026
25.19
25.20
25.05
25.20
24.44
4,785
Apr 28, 2026
25.09
25.12
25.04
25.12
24.36
3,250
Apr 27, 2026
25.10
25.20
25.01
25.20
24.44
3,801
Apr 24, 2026
25.07
25.07
25.05
25.05
24.29
800
Apr 23, 2026
25.30
25.30
24.96
24.98
24.22
23,804
Apr 22, 2026
25.24
25.40
25.22
25.40
24.63
3,611
Apr 21, 2026
25.40
25.40
25.38
25.38
24.61
1,874
Apr 20, 2026
25.48
25.50
25.21
25.22
24.46
23,613
Apr 17, 2026
25.50
25.50
25.35
25.35
24.58
1,403
Apr 16, 2026
25.49
25.49
25.49
25.49
24.72
411
Apr 15, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
25.60
25.70
25.11
25.11
24.35
15,059
Apr 14, 2026
25.73
25.74
25.60
25.62
24.47
7,400
Apr 13, 2026
25.60
25.70
25.51
25.70
24.54
4,511
Apr 10, 2026
25.37
25.70
25.36
25.60
24.45
13,472
Apr 9, 2026
25.51
25.65
25.36
25.65
24.49
6,339
Apr 8, 2026
25.15
25.50
25.15
25.50
24.35
7,934
Apr 7, 2026
25.20
25.20
25.10
25.15
24.02
3,376
Apr 6, 2026
25.20
25.20
25.10
25.20
24.06
1,068
Apr 2, 2026
25.35
25.47
25.20
25.20
24.06
3,612
Apr 1, 2026
25.05
25.35
25.00
25.23
24.09
4,105
Mar 31, 2026
24.90
25.00
24.85
25.00
23.87
4,308
Mar 30, 2026
25.01
25.01
24.75
24.85
23.73
16,565
Mar 27, 2026
25.18
25.18
24.95
25.00
23.87
7,935
Mar 26, 2026
25.15
25.24
25.15
25.20
24.06
1,979
Mar 25, 2026
25.11
25.19
25.11
25.19
24.06
1,046
Mar 24, 2026
25.25
25.25
25.24
25.24
24.10
426
Mar 23, 2026
25.15
25.20
25.15
25.16
24.03
3,100
Mar 20, 2026
25.21
25.27
25.15
25.27
24.13
2,773
Mar 19, 2026
25.16
25.25
25.16
25.20
24.06
2,665
Mar 18, 2026
25.03
25.15
25.00
25.15
24.02
2,109
Mar 17, 2026
25.30
25.44
25.24
25.24
24.10
5,734
Mar 16, 2026
25.44
25.44
25.30
25.30
24.16
978
Mar 13, 2026
25.46
25.46
25.45
25.45
24.30
2,283
Mar 12, 2026
25.26
25.26
25.25
25.25
24.11
200
Mar 11, 2026
25.16
25.40
25.16
25.20
24.06
2,293
Mar 10, 2026
25.21
25.48
25.10
25.30
24.16
3,303
Mar 9, 2026
25.35
25.35
25.00
25.21
24.07
10,166
Mar 6, 2026
25.00
25.36
25.00
25.35
24.21
12,517
Mar 5, 2026
25.31
25.31
24.97
24.97
23.85
20,275
Mar 4, 2026
25.53
25.53
25.20
25.30
24.16
14,125
Mar 3, 2026
25.30
25.74
25.16
25.74
24.58
7,578
Mar 2, 2026
25.41
25.45
25.30
25.35
24.21
6,690
Feb 27, 2026
25.50
25.51
25.36
25.40
24.26
2,617
Feb 26, 2026
25.49
25.58
25.45
25.51
24.36
2,622
Feb 25, 2026
25.25
25.25
25.25
25.25
24.11
-
Feb 24, 2026
25.60
25.60
25.24
25.25
24.11
5,435
Feb 23, 2026
25.56
25.56
25.55
25.55
24.40
4,906
Feb 20, 2026
25.58
25.67
25.56
25.67
24.51
1,909
Feb 19, 2026
25.73
25.74
25.55
25.72
24.56
8,453
Feb 18, 2026
25.40
25.75
25.40
25.70
24.54
24,328
Feb 17, 2026
25.43
25.49
25.30
25.30
24.16
592
Feb 13, 2026
25.45
25.60
25.44
25.60
24.45
7,113
Feb 12, 2026
25.15
25.45
25.04
25.45
24.30
13,831
Feb 11, 2026
25.37
25.37
25.37
25.37
24.23
-
Feb 10, 2026
25.24
25.50
25.24
25.37
24.23
15,312
Feb 9, 2026
25.10
25.60
25.10
25.25
24.11
31,984
Feb 6, 2026
25.00
25.14
25.00
25.10
23.97
7,896
Feb 5, 2026
25.00
25.09
25.00
25.00
23.87
5,644
Feb 4, 2026
25.00
25.03
25.00
25.03
23.90
3,196
Feb 3, 2026
25.09
25.09
24.36
24.75
23.64
7,221
Feb 2, 2026
24.75
25.10
24.75
25.10
23.97
3,023
Jan 30, 2026
24.50
25.15
24.34
24.70
23.59
26,612
Jan 29, 2026
25.15
25.15
25.00
25.00
23.87
3,413
Jan 28, 2026
25.00
25.10
25.00
25.05
23.92
4,736
Jan 27, 2026
25.02
25.10
25.02
25.08
23.95
3,812
Jan 26, 2026
25.12
25.15
25.08
25.10
23.97
7,642
Jan 23, 2026
25.19
25.35
25.12
25.28
24.14
8,894
Jan 22, 2026
25.08
25.15
25.08
25.10
23.97
1,432
Jan 21, 2026
25.05
25.19
25.04
25.15
24.02
3,491
Jan 20, 2026
25.20
25.20
25.00
25.01
23.88
24,572
Jan 19, 2026
25.30
25.30
25.15
25.18
24.05
7,660
Jan 16, 2026
25.34
25.34
25.17
25.28
24.14
1,250
Jan 15, 2026
0.390625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
25.14
25.15
25.09
25.15
24.02
7,040
Jan 14, 2026
25.50
25.66
25.24
25.26
23.75
4,271
Jan 13, 2026
25.40
25.50
25.38
25.45
23.93
9,976
Jan 12, 2026
25.25
25.50
25.25
25.40
23.88
1,056
Jan 9, 2026
25.20
25.38
25.20
25.38
23.86
8,525
Jan 8, 2026
25.25
25.25
25.06
25.20
23.69
1,277
Jan 7, 2026
25.19
25.20
25.10
25.20
23.69
2,241
Jan 6, 2026
25.20
25.25
25.15
25.15
23.65
1,442
Jan 5, 2026
25.12
25.15
25.01
25.15
23.65
7,952
Jan 2, 2026
25.18
25.18
25.12
25.12
23.62
1,701
Dec 31, 2025
25.05
25.15
25.05
25.12
23.62
625
Dec 30, 2025
25.09
25.17
25.09
25.17
23.66
1,632
Dec 29, 2025
25.12
25.20
25.12
25.20
23.69
2,410
Dec 24, 2025
25.10
25.10
25.09
25.10
23.60
3,308
Dec 23, 2025
25.01
25.20
25.00
25.10
23.60
3,104
Dec 22, 2025
25.20
25.20
25.00
25.00
23.50
6,542
Dec 19, 2025
25.10
25.20
25.00
25.05
23.55
7,261
Dec 18, 2025
25.00
25.10
25.00
25.10
23.60
5,983
Dec 17, 2025
25.08
25.10
25.05
25.10
23.60
2,000
Dec 16, 2025
25.10
25.10
25.00
25.05
23.55
4,550
Dec 15, 2025
25.02
25.09
25.00
25.00
23.50
4,997
Dec 12, 2025
25.14
25.14
24.55
25.00
23.50
11,120
Dec 11, 2025
25.00
25.05
25.00
25.05
23.55
2,310
Dec 10, 2025
24.95
25.05
24.90
25.00
23.50
3,710
Dec 9, 2025
25.00
25.05
24.80
24.90
23.41
3,768
Dec 8, 2025
25.00
25.00
25.00
25.00
23.50
1,511
Dec 5, 2025
25.00
25.27
25.00
25.25
23.74
12,773
Dec 4, 2025
24.95
24.95
24.80
24.94
23.45
4,931
Dec 3, 2025
24.80
25.00
24.80
24.95
23.46
6,415
Dec 2, 2025
24.78
24.80
24.78
24.80
23.32
1,174
Dec 1, 2025
24.97
25.00
24.84
25.00
23.50
5,873
Nov 28, 2025
24.70
24.90
24.60
24.90
23.41
7,636
Nov 27, 2025
24.65
24.65
24.65
24.65
23.18
2,360
Nov 26, 2025
24.83
24.83
24.50
24.60
23.13
783
Nov 25, 2025
24.63
24.63
24.55
24.55
23.08
1,822
Nov 24, 2025
24.97
24.97
24.61
24.61
23.14
6,262
Nov 21, 2025
24.93
24.93
24.93
24.93
23.44
3,065
Nov 20, 2025
24.75
24.90
24.65
24.90
23.41
3,020
Nov 19, 2025
24.95
24.95
24.65
24.74
23.26
5,181
Nov 18, 2025
24.96
24.96
24.96
24.96
23.47
675
Nov 17, 2025
24.76
24.97
24.75
24.96
23.47
6,291
Nov 14, 2025
24.85
24.85
24.68
24.85
23.36
5,767
Nov 13, 2025
24.73
24.97
24.73
24.75
23.27
9,614
Nov 12, 2025
24.56
24.75
24.56
24.73
23.25
13,700
Nov 11, 2025
24.36
24.45
24.36
24.45
22.99
2,090
Nov 10, 2025
24.35
24.50
24.35
24.35
22.89
4,605
Nov 7, 2025
24.49
24.49
24.35
24.35
22.89
3,307
Nov 6, 2025
24.49
24.49
24.45
24.45
22.99
3,019
Nov 5, 2025
24.29
24.59
24.29
24.40
22.94
4,229
