Toronto - Delayed Quote
CAD
Bird Construction Inc. (BDT.TO)
75.33
+2.29
(+3.14%)
At close: October 28 at 4:00:00 PM EDT
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
Oct 28, 2026
73.16
75.62
72.87
75.33
75.33
238,900
Oct 27, 2026
72.25
73.18
71.95
73.04
73.04
214,900
Oct 26, 2026
69.11
73.05
69.11
71.79
71.79
315,000
Oct 23, 2026
68.20
69.16
67.01
69.10
69.10
252,700
Oct 22, 2026
72.54
72.57
67.96
68.46
68.46
518,800
Oct 21, 2026
73.62
75.36
73.35
73.78
73.78
228,800
Oct 20, 2026
76.22
76.22
73.11
73.60
73.60
362,800
Oct 19, 2026
77.77
78.48
76.12
76.39
76.39
286,700
Oct 16, 2026
76.65
77.21
75.61
77.11
77.11
282,500
Oct 15, 2026
78.21
79.04
71.36
77.17
77.17
527,200
Oct 14, 2026
81.60
83.24
79.98
80.48
80.48
350,200
Oct 13, 2026
78.82
83.10
78.00
82.79
82.79
458,600
Oct 9, 2026
80.30
81.00
78.45
80.51
80.51
340,900
Oct 8, 2026
81.70
82.03
79.05
80.39
80.39
272,200
Oct 7, 2026
82.46
83.09
80.68
82.17
82.17
355,600
Oct 6, 2026
83.97
85.26
83.07
83.21
83.21
233,600
Oct 5, 2026
84.68
85.57
82.90
83.46
83.46
261,900
Oct 2, 2026
85.00
86.50
83.86
85.41
85.41
425,400
Oct 1, 2026
81.96
84.09
81.69
83.89
83.89
549,600
Sep 30, 2026
80.04
82.04
79.49
82.03
82.03
423,000
Sep 29, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
79.62
81.71
78.51
80.50
80.50
299,600
Sep 28, 2026
79.24
79.94
77.73
78.46
78.39
304,500
Sep 25, 2026
79.39
80.37
77.17
79.20
79.13
294,800
Sep 24, 2026
81.72
81.72
78.69
79.81
79.74
320,000
Sep 23, 2026
83.00
84.86
81.72
81.78
81.71
270,200
Sep 22, 2026
81.81
83.57
81.78
83.15
83.08
367,300
Sep 21, 2026
78.15
81.67
78.15
81.46
81.39
356,800
Sep 18, 2026
78.22
80.02
77.01
77.87
77.80
2,860,600
Sep 17, 2026
76.39
78.20
76.02
77.92
77.85
375,200
Sep 16, 2026
73.77
76.63
73.77
75.50
75.43
400,500
Sep 15, 2026
73.01
73.78
72.57
73.34
73.27
266,900
Sep 14, 2026
71.98
73.69
70.00
72.61
72.55
268,600
Sep 11, 2026
72.39
73.69
71.28
71.96
71.90
247,000
Sep 10, 2026
69.52
73.69
69.52
72.57
72.51
321,400
Sep 9, 2026
72.22
73.07
69.70
69.90
69.84
202,500
Sep 8, 2026
70.14
73.73
69.27
73.28
73.21
312,800
Sep 4, 2026
68.04
70.84
67.99
70.24
70.18
232,500
Sep 3, 2026
66.03
68.16
65.00
68.04
67.98
312,700
Sep 2, 2026
64.91
66.72
64.25
66.48
66.42
370,000
Sep 1, 2026
67.14
67.35
64.25
64.69
64.63
291,900
Aug 31, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
66.86
67.86
66.24
67.70
67.64
245,800
Aug 28, 2026
70.50
70.55
66.32
66.74
66.61
252,400
Aug 27, 2026
67.96
70.89
67.11
70.41
70.27
251,100
Aug 26, 2026
65.88
68.13
65.88
67.35
67.22
213,100
Aug 25, 2026
69.00
69.24
65.01
65.87
65.74
349,800
Aug 24, 2026
68.03
68.75
66.46
68.57
68.44
339,600
Aug 21, 2026
70.47
71.40
67.86
69.00
68.87
358,900
Aug 20, 2026
71.13
71.13
68.91
69.83
69.69
431,700
Aug 19, 2026
71.54
71.99
67.33
70.07
69.93
345,400
Aug 18, 2026
73.45
73.76
70.36
71.41
71.27
264,700
Aug 17, 2026
73.79
75.24
72.78
74.46
74.32
679,800
Aug 14, 2026
72.10
76.91
71.87
73.14
73.00
596,500
Aug 13, 2026
69.33
73.63
67.01
71.88
71.74
622,100
Aug 12, 2026
66.36
66.64
63.96
64.50
64.37
367,400
Aug 11, 2026
64.50
66.20
64.50
65.66
65.53
246,600
Aug 10, 2026
67.38
67.38
64.11
64.37
64.25
466,300
Aug 7, 2026
68.31
68.94
66.53
67.44
67.31
206,900
Aug 6, 2026
69.47
70.22
67.70
68.27
68.14
255,700
Aug 5, 2026
69.86
71.45
69.03
70.08
69.94
206,200
Aug 4, 2026
67.03
70.95
66.59
70.22
70.08
306,800
Jul 31, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
66.04
67.46
65.58
66.87
66.74
214,100
Jul 30, 2026
64.55
66.09
64.00
65.16
64.96
205,500
Jul 29, 2026
67.13
67.81
63.00
63.86
63.67
407,700
Jul 28, 2026
69.99
70.05
66.14
67.43
67.23
367,700
Jul 27, 2026
71.18
71.97
67.86
70.82
70.61
314,700
Jul 24, 2026
70.80
72.32
70.00
70.77
70.56
210,900
Jul 23, 2026
71.56
72.76
70.81
70.81
70.60
372,800
Jul 22, 2026
76.54
76.91
70.61
71.91
71.69
621,200
Jul 21, 2026
75.89
77.94
75.16
77.08
76.85
259,100
Jul 20, 2026
77.02
77.13
74.62
75.09
74.86
175,300
Jul 17, 2026
75.50
77.51
74.57
76.55
76.32
274,800
Jul 16, 2026
77.00
78.64
75.47
76.18
75.95
329,700
Jul 15, 2026
69.37
77.85
69.37
77.18
76.95
679,200
Jul 14, 2026
68.35
70.48
67.60
68.08
67.87
270,500
Jul 13, 2026
67.43
69.28
66.95
68.29
68.08
214,900
Jul 10, 2026
67.15
68.09
66.01
67.64
67.44
91,700
Jul 9, 2026
67.46
68.74
67.00
67.39
67.19
256,100
Jul 8, 2026
65.94
67.48
64.94
67.12
66.92
173,200
Jul 7, 2026
64.81
67.10
63.24
66.75
66.55
501,200
Jul 6, 2026
64.24
65.86
64.07
64.85
64.65
207,100
Jul 3, 2026
62.73
64.65
61.98
64.51
64.32
114,600
Jul 2, 2026
64.66
64.97
60.81
62.55
62.36
296,100
Jun 30, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
63.17
64.90
63.01
64.73
64.54
167,800
Jun 29, 2026
62.39
64.09
61.42
63.37
63.11
211,000
Jun 26, 2026
61.60
62.66
60.20
62.47
62.21
201,000
Jun 25, 2026
62.00
63.59
61.86
61.86
61.61
211,500
Jun 24, 2026
61.79
62.98
60.40
61.78
61.53
225,000
Jun 23, 2026
61.76
61.91
60.42
60.91
60.66
247,700
Jun 22, 2026
62.10
63.24
61.57
62.37
62.11
191,400
Jun 19, 2026
61.32
62.95
60.76
62.44
62.18
500,300
Jun 18, 2026
60.00
61.68
60.00
61.18
60.93
202,200
Jun 17, 2026
61.50
61.90
59.05
59.87
59.62
163,100
Jun 16, 2026
60.93
61.77
60.20
61.03
60.78
128,900
Jun 15, 2026
58.56
60.99
58.22
60.95
60.70
231,300
Jun 12, 2026
59.76
59.90
57.65
58.08
57.84
172,000
Jun 11, 2026
58.59
59.88
58.35
59.58
59.33
145,200
Jun 10, 2026
59.00
60.52
58.25
58.52
58.28
216,200
Jun 9, 2026
59.98
60.69
57.65
59.25
59.01
244,300
Jun 8, 2026
60.40
60.93
59.40
59.98
59.73
251,900
Jun 5, 2026
61.84
63.98
59.59
60.40
60.15
301,600
Jun 4, 2026
62.69
65.01
62.42
64.16
63.90
391,400
Jun 3, 2026
61.14
62.69
60.00
62.69
62.43
254,300
Jun 2, 2026
56.50
62.00
56.18
61.55
61.30
453,300
Jun 1, 2026
57.79
58.10
55.98
57.21
56.97
191,200
May 29, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
58.35
59.75
56.46
57.79
57.55
455,400
May 28, 2026
57.93
58.50
56.60
58.35
58.04
158,700
May 27, 2026
60.52
60.92
57.84
58.05
57.74
174,900
May 26, 2026
59.35
60.23
58.74
60.19
59.87
275,100
May 25, 2026
58.87
60.00
58.70
58.80
58.49
134,700
May 22, 2026
57.69
59.30
57.47
58.62
58.31
189,000
May 21, 2026
57.18
58.38
55.45
57.80
57.49
296,600
May 20, 2026
60.00
60.02
56.79
57.60
57.29
405,000
May 19, 2026
57.78
61.10
57.30
58.68
58.37
643,200
May 15, 2026
52.00
58.36
51.75
58.35
58.04
621,900
May 14, 2026
46.32
54.15
45.78
51.09
50.82
718,400
May 13, 2026
51.43
51.48
48.14
49.85
49.59
450,200
May 12, 2026
52.23
52.35
50.55
50.65
50.38
256,600
May 11, 2026
53.51
53.51
51.60
52.47
52.19
214,300
May 8, 2026
53.85
54.50
52.70
53.50
53.22
300,900
May 7, 2026
56.23
56.25
53.32
53.43
53.15
336,400
May 6, 2026
55.28
56.12
55.00
55.90
55.60
220,100
May 5, 2026
54.85
56.28
54.16
55.10
54.81
333,500
May 4, 2026
51.59
54.57
51.48
54.53
54.24
319,100
May 1, 2026
50.12
51.74
49.89
51.63
51.36
361,300
Apr 30, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
49.25
50.36
48.20
50.09
49.82
303,200
Apr 29, 2026
48.73
50.35
48.62
49.30
48.97
277,000
Apr 28, 2026
48.64
49.23
48.05
49.05
48.72
223,900
Apr 27, 2026
47.77
49.71
47.25
48.16
47.84
266,600
Apr 24, 2026
46.61
47.42
46.39
47.22
46.90
121,300
Apr 23, 2026
46.60
47.72
46.00
46.60
46.29
286,300
Apr 22, 2026
46.52
47.10
45.85
46.05
45.74
169,800
Apr 21, 2026
45.24
46.43
45.24
45.75
45.44
227,100
Apr 20, 2026
43.91
45.36
43.75
45.30
45.00
188,400
Apr 17, 2026
44.53
45.26
43.23
44.00
43.70
596,100
Apr 16, 2026
45.00
45.50
44.33
44.47
44.17
183,600
Apr 15, 2026
48.00
48.06
44.94
45.09
44.79
456,800
Apr 14, 2026
47.76
48.52
47.50
48.12
47.80
358,200
Apr 13, 2026
47.02
47.78
46.36
47.56
47.24
366,500
Apr 10, 2026
45.88
47.40
45.14
47.28
46.96
346,700
Apr 9, 2026
43.65
46.05
43.65
45.76
45.45
415,900
Apr 8, 2026
42.40
43.77
42.40
43.66
43.37
440,400
Apr 7, 2026
41.98
42.19
40.98
41.55
41.27
573,300
Apr 6, 2026
41.12
42.18
41.12
41.65
41.37
147,500
Apr 2, 2026
40.26
41.78
40.20
41.22
40.94
280,300
Apr 1, 2026
39.97
41.29
39.97
40.85
40.58
242,900
Mar 31, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
39.35
39.94
38.98
39.84
39.57
216,100
Mar 30, 2026
39.62
40.00
38.49
39.15
38.82
457,100
Mar 27, 2026
38.75
39.57
38.49
39.44
39.10
437,500
Mar 26, 2026
38.06
39.86
38.00
38.97
38.64
451,100
Mar 25, 2026
36.25
38.04
36.24
37.94
37.62
345,900
Mar 24, 2026
35.39
36.31
35.23
36.07
35.76
166,300
Mar 23, 2026
35.35
36.21
35.16
35.62
35.32
235,400
Mar 20, 2026
34.79
35.32
34.50
35.14
34.84
242,000
Mar 19, 2026
35.18
35.90
34.50
34.81
34.51
232,700
Mar 18, 2026
36.18
36.25
35.10
35.70
35.40
196,500
Mar 17, 2026
35.77
36.64
35.50
36.23
35.92
338,700
Mar 16, 2026
35.00
35.73
34.80
35.56
35.26
261,000
Mar 13, 2026
33.34
34.75
33.17
34.08
33.79
466,900
Mar 12, 2026
30.36
34.15
30.06
32.84
32.56
1,012,500
Mar 11, 2026
31.82
32.33
31.57
32.14
31.87
150,000
Mar 10, 2026
31.40
32.37
31.28
31.93
31.66
255,500
Mar 9, 2026
31.04
31.50
30.24
31.48
31.21
176,400
Mar 6, 2026
31.53
31.92
30.92
31.66
31.39
159,400
Mar 5, 2026
32.07
32.19
31.49
31.79
31.52
145,600
Mar 4, 2026
32.44
32.61
32.17
32.23
31.96
149,200
Mar 3, 2026
32.37
32.58
31.70
32.44
32.16
193,200
Mar 2, 2026
31.68
33.17
31.47
33.08
32.80
283,400
Feb 27, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
31.89
32.00
31.60
31.82
31.55
247,700
Feb 26, 2026
32.08
32.27
31.61
32.12
31.78
212,900
Feb 25, 2026
31.58
32.25
31.31
32.09
31.75
181,100
Feb 24, 2026
31.47
31.60
31.24
31.49
31.15
184,700
Feb 23, 2026
32.48
32.50
31.20
31.35
31.02
467,600
Feb 20, 2026
31.25
32.59
31.24
32.25
31.91
425,100
Feb 19, 2026
31.14
31.48
31.06
31.32
30.99
195,700
Feb 18, 2026
30.81
31.33
30.80
31.27
30.94
166,400
Feb 17, 2026
30.20
30.91
30.11
30.73
30.40
147,500
Feb 13, 2026
29.86
30.43
29.35
30.32
30.00
192,700
Feb 12, 2026
31.46
31.52
29.50
29.84
29.52
247,800
Feb 11, 2026
31.50
31.83
31.00
31.18
30.85
132,700
Feb 10, 2026
31.88
31.96
31.31
31.50
31.16
208,200
Feb 9, 2026
31.42
31.95
30.97
31.79
31.45
260,500
Feb 6, 2026
30.30
31.42
30.21
31.42
31.09
240,500
Feb 5, 2026
30.82
30.82
29.83
30.06
29.74
148,800
Feb 4, 2026
31.45
31.60
30.40
30.88
30.55
177,600
Feb 3, 2026
30.67
31.50
30.57
31.38
31.05
255,200
Feb 2, 2026
30.02
30.87
30.00
30.67
30.34
187,300
Jan 30, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
30.29
30.48
29.57
30.16
29.84
158,500
Jan 29, 2026
30.50
31.20
30.02
30.66
30.26
341,500
Jan 28, 2026
30.59
30.68
29.76
30.48
30.09
177,300
Jan 27, 2026
30.28
30.90
30.13
30.45
30.06
203,900
Jan 26, 2026
29.65
30.29
29.48
30.25
29.86
205,200
Jan 23, 2026
30.23
30.60
29.49
29.64
29.26
201,900
Jan 22, 2026
29.66
30.35
29.56
30.24
29.85
256,500
Jan 21, 2026
29.95
30.10
29.15
29.59
29.21
141,100
Jan 20, 2026
29.98
30.04
29.53
29.94
29.55
129,000
Jan 19, 2026
29.72
30.19
29.56
29.90
29.51
134,500
Jan 16, 2026
29.69
29.93
28.73
29.90
29.51
519,600
Jan 15, 2026
29.37
29.82
29.21
29.49
29.11
368,400
Jan 14, 2026
30.47
30.53
29.19
29.30
28.92
324,400
Jan 13, 2026
30.36
30.47
30.07
30.44
30.05
160,400
Jan 12, 2026
29.87
30.40
29.87
30.34
29.95
176,500
Jan 9, 2026
29.32
30.03
29.32
30.02
29.63
171,000
Jan 8, 2026
29.84
29.89
28.95
29.69
29.31
118,700
Jan 7, 2026
29.69
30.00
29.38
29.62
29.24
138,600
Jan 6, 2026
29.26
29.90
28.78
29.74
29.36
156,200
Jan 5, 2026
29.35
29.74
29.11
29.26
28.88
123,900
Jan 2, 2026
28.76
29.29
28.69
29.24
28.86
101,300
Dec 31, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
28.56
28.89
28.40
28.52
28.15
53,600
Dec 30, 2025
28.89
29.24
28.55
28.57
28.13
87,200
Dec 29, 2025
29.00
29.32
28.95
29.11
28.66
51,400
Dec 24, 2025
29.30
29.31
28.90
29.25
28.80
27,400
Dec 23, 2025
29.00
29.20
28.83
29.14
28.69
72,400
Dec 22, 2025
29.18
29.90
28.89
29.04
28.59
98,100
Dec 19, 2025
28.95
29.13
28.74
29.13
28.68
108,300
Dec 18, 2025
29.45
29.70
28.42
28.75
28.31
132,300
Dec 17, 2025
28.41
30.40
28.41
29.38
28.93
617,400
Dec 16, 2025
28.14
28.36
27.96
28.19
27.76
279,200
Dec 15, 2025
28.15
28.29
27.57
28.08
27.65
137,500
Dec 12, 2025
28.76
29.05
28.03
28.12
27.69
114,700
Dec 11, 2025
28.56
29.10
28.43
28.71
28.27
193,900
Dec 10, 2025
28.03
28.82
28.03
28.58
28.14
153,700
Dec 9, 2025
27.54
28.50
27.54
28.22
27.79
126,900
Dec 8, 2025
27.25
27.63
27.08
27.61
27.19
107,000
Dec 5, 2025
27.35
27.62
27.01
27.20
26.78
84,400
Dec 4, 2025
26.50
27.42
26.50
27.33
26.91
166,200
Dec 3, 2025
26.66
26.72
26.31
26.50
26.09
99,100
Dec 2, 2025
26.55
26.68
26.24
26.40
26.00
80,000
Dec 1, 2025
26.18
26.98
25.92
26.50
26.09
164,400
Nov 28, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
26.55
26.55
26.22
26.48
26.07
101,300
Nov 27, 2025
26.57
26.67
26.36
26.44
25.97
67,300
Nov 26, 2025
26.20
26.66
26.05
26.53
26.05
153,000
Nov 25, 2025
25.73
26.10
25.41
26.05
25.58
232,300
Nov 24, 2025
25.12
25.55
24.84
25.27
24.82
454,000
Nov 21, 2025
25.47
25.47
24.92
25.04
24.59
142,600
Nov 20, 2025
26.19
26.60
25.17
25.27
24.82
229,300
Nov 19, 2025
25.31
26.02
25.12
25.98
25.51
181,800
Nov 18, 2025
24.81
25.19
24.39
25.08
24.63
493,600
Nov 17, 2025
25.63
25.65
24.76
24.93
24.48
250,600
Nov 14, 2025
25.29
26.00
25.29
25.59
25.13
243,400
Nov 13, 2025
25.56
26.35
23.56
25.53
25.07
890,500
Nov 12, 2025
27.46
27.85
27.40
27.73
27.23
86,400
Nov 11, 2025
27.75
27.84
27.23
27.41
26.92
118,300
Nov 10, 2025
29.50
29.50
27.43
27.45
26.96
301,200
Nov 7, 2025
28.35
29.44
27.58
28.86
28.34
339,800
Nov 6, 2025
30.05
30.12
28.33
28.35
27.84
233,700
Nov 5, 2025
29.10
30.88
29.10
30.28
29.74
213,100
Nov 4, 2025
29.74
29.74
29.02
29.21
28.69
228,900
Nov 3, 2025
30.25
30.26
29.43
29.89
29.35
124,700
Oct 31, 2025
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
30.30
30.30
29.62
30.12
29.58
161,900
Oct 30, 2025
30.78
31.11
30.00
30.21
29.60
146,100
Oct 29, 2025
30.43
30.91
30.42
30.80
30.18
140,500
Oct 28, 2025
31.20
31.20
30.43
30.57
29.95
169,400
