Bombardier Inc (BBD.PR.D)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1721338800 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1721252400 | 19.96 | -0.18 | -0.89 | 19.85 | 19.96 | 19.85 | 200 |
| 1721166000 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1721079600 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.14 | 0 |
| 1720820400 | 20.14 | 0.14 | 0.70 | 19.6 | 20.14 | 19.6 | 9066 |
| 1720734000 | 20 | 0.95 | 4.99 | 19.3 | 20 | 19.3 | 8001 |
| 1720647600 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1720561200 | 19.05 | -0.2 | -1.04 | 19.05 | 19.26 | 19.05 | 400 |
| 1720474800 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1720215600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1720129200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 2 |
| 1720042800 | 19.25 | -0.13 | -0.67 | 19.25 | 19.25 | 19.25 | 300 |
| 1719956400 | 19.38 | -0.08 | -0.41 | 19.01 | 19.38 | 19.01 | 1200 |
| 1719610800 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1719524400 | 19.46 | 0.06 | 0.31 | 19.46 | 19.46 | 19.46 | 100 |
| 1719438000 | 19.4 | 0.69 | 3.69 | 19.1 | 19.4 | 19.1 | 2100 |
| 1719351600 | 18.71 | -0.36 | -1.89 | 18.8 | 18.8 | 18.71 | 200 |
| 1719265200 | 19.07 | 0 | 0.00 | 19.07 | 19.07 | 19.07 | 0 |
| 1719006000 | 19.07 | 0.17 | 0.90 | 18.71 | 19.07 | 18.3 | 2100 |
| 1718919600 | 18.9 | -1.02 | -5.12 | 19.5 | 19.8 | 18.3 | 18875 |
| 1718833200 | 19.92 | 1.64 | 8.97 | 18.33 | 19.92 | 17.46 | 32925 |
| 1718746800 | 18.28 | 0.28 | 1.56 | 18 | 18.28 | 17.2 | 17043 |
| 1718660400 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 5245 |
| 1718401200 | 18.5 | -0.2 | -1.07 | 18.5 | 18.5 | 18.5 | 3200 |
| 1718314800 | 18.7 | -0.45 | -2.35 | 18.52 | 18.77 | 18.5 | 5400 |
| 1718228400 | 19.15 | 0 | 0.00 | 19.15 | 19.15 | 19.15 | 0 |
| 1718142000 | 19.15 | -0.31 | -1.59 | 19.15 | 19.15 | 19 | 6700 |
| 1718055600 | 19.46 | 0.88 | 4.74 | 18.5 | 19.46 | 18.5 | 12300 |
| 1717796400 | 18.58 | -0.42 | -2.21 | 18.58 | 18.58 | 18.58 | 100 |
| 1717710000 | 19 | 0.41 | 2.21 | 18.08 | 19 | 18.08 | 7600 |
| 1717623600 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1717537200 | 18.59 | -0.04 | -0.21 | 18.63 | 18.68 | 18.49 | 5800 |
| 1717450800 | 18.63 | 0 | 0.00 | 18.63 | 18.63 | 18.63 | 6600 |
| 1717191600 | 18.63 | 0.03 | 0.16 | 18.56 | 18.63 | 18.56 | 2300 |
| 1717105200 | 18.6 | -0.32 | -1.69 | 18.75 | 18.75 | 18.6 | 300 |
| 1717018800 | 18.92 | 0.42 | 2.27 | 18.5 | 18.92 | 18.5 | 1100 |
| 1716932400 | 18.5 | 0.02 | 0.11 | 18.3 | 18.5 | 18.3 | 962 |
| 1716846000 | 18.48 | 0 | 0.00 | 18.48 | 18.48 | 18.48 | 0 |
| 1716586800 | 18.48 | -0.22 | -1.18 | 18.48 | 18.48 | 18.48 | 200 |
| 1716500400 | 18.7 | -0.05 | -0.27 | 18.7 | 18.7 | 18.7 | 100 |
| 1716414000 | 18.75 | -0.24 | -1.26 | 18.95 | 18.95 | 18.75 | 15415 |
| 1716327600 | 18.99 | -0.03 | -0.16 | 19 | 19 | 18.99 | 200 |
| 1715982000 | 19.02 | -0.43 | -2.21 | 19.42 | 19.42 | 19.02 | 1300 |
| 1715895600 | 19.45 | 1.18 | 6.46 | 18.46 | 19.45 | 18.46 | 2600 |
| 1715809200 | 18.27 | -0.2 | -1.08 | 18.3 | 18.3 | 18.25 | 100800 |
| 1715722800 | 18.47 | -0.04 | -0.22 | 18.26 | 18.65 | 18.26 | 299100 |
| 1715636400 | 18.51 | 0 | 0.00 | 18.51 | 18.51 | 18.51 | 900 |
| 1715377200 | 18.51 | -0.39 | -2.06 | 18.72 | 18.72 | 18.51 | 2832 |
| 1715290800 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 100 |
| 1715204400 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.9 | 77 |
| 1715118000 | 18.9 | -0.05 | -0.26 | 18.53 | 18.9 | 18.53 | 1450 |
| 1715031600 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1714772400 | 18.95 | -0.05 | -0.26 | 18.95 | 18.95 | 18.95 | 200 |
| 1714686000 | 19 | -0.4 | -2.06 | 19.2 | 19.2 | 19 | 2700 |
| 1714599600 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 65 |
| 1714513200 | 19.4 | 0 | 0.00 | 19.4 | 19.4 | 19.4 | 0 |
| 1714426800 | 19.4 | -0.07 | -0.36 | 19.4 | 19.4 | 19.4 | 0 |
| 1714167600 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1714081200 | 19.47 | -0.1 | -0.51 | 19.41 | 19.47 | 19.4 | 1475 |
| 1713994800 | 19.57 | 0 | 0.00 | 19.57 | 19.57 | 19.57 | 0 |
| 1713908400 | 19.57 | 0 | 0.00 | 19.57 | 19.57 | 19.57 | 0 |
| 1713822000 | 19.57 | 0.01 | 0.05 | 19.57 | 19.57 | 19.57 | 500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
