Bombardier Inc (BBD.PR.B)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 17.5 | 0.17 | 0.98 | 17.35 | 17.5 | 17.35 | 6570 |
| 1721943600 | 17.33 | 0.08 | 0.46 | 17.33 | 17.33 | 17.33 | 100 |
| 1721857200 | 17.25 | -0.1 | -0.58 | 17.07 | 17.25 | 17.07 | 2650 |
| 1721770800 | 17.35 | 0.25 | 1.46 | 17.35 | 17.35 | 17.35 | 980 |
| 1721684400 | 17.1 | -0.05 | -0.29 | 17.15 | 17.15 | 17.1 | 3835 |
| 1721425200 | 17.15 | 0.05 | 0.29 | 17.15 | 17.15 | 17.15 | 110 |
| 1721338800 | 17.1 | -0.09 | -0.52 | 17.05 | 17.1 | 17.05 | 700 |
| 1721252400 | 17.19 | 0.04 | 0.23 | 17.25 | 17.25 | 17.05 | 3764 |
| 1721166000 | 17.15 | 0.13 | 0.76 | 17.03 | 17.15 | 17 | 1204 |
| 1721079600 | 17.02 | -0.04 | -0.23 | 17.1 | 17.2 | 16.91 | 4401 |
| 1720820400 | 17.06 | 0 | 0.00 | 17.1 | 17.1 | 17 | 3569 |
| 1720734000 | 17.06 | 0 | 0.00 | 17.05 | 17.06 | 17.05 | 205 |
| 1720647600 | 17.06 | -0.01 | -0.06 | 17.06 | 17.06 | 17.06 | 105 |
| 1720561200 | 17.07 | 0 | 0.00 | 17.01 | 17.09 | 17.01 | 1247 |
| 1720474800 | 17.07 | 0 | 0.00 | 17.05 | 17.07 | 17.05 | 607 |
| 1720215600 | 17.07 | -0.03 | -0.18 | 17.07 | 17.07 | 17.07 | 140 |
| 1720129200 | 17.1 | 0.05 | 0.29 | 17.2 | 17.2 | 17.1 | 2115 |
| 1720042800 | 17.05 | 0 | 0.00 | 17.05 | 17.05 | 17.05 | 0 |
| 1719956400 | 17.05 | -0.07 | -0.41 | 17.28 | 17.28 | 17.05 | 1600 |
| 1719610800 | 17.12 | 0.14 | 0.82 | 17.05 | 17.12 | 17.05 | 1500 |
| 1719524400 | 16.98 | 0.07 | 0.41 | 16.98 | 16.98 | 16.98 | 200 |
| 1719438000 | 16.91 | -0.04 | -0.24 | 17.23 | 17.23 | 16.91 | 2221 |
| 1719351600 | 16.95 | -0.09 | -0.53 | 16.95 | 16.95 | 16.95 | 100 |
| 1719265200 | 17.04 | 0.04 | 0.24 | 17.1 | 17.1 | 16.95 | 3801 |
| 1719006000 | 17 | 0.05 | 0.29 | 16.92 | 17.13 | 16.9 | 5970 |
| 1718919600 | 16.95 | 0.05 | 0.30 | 17.2 | 17.2 | 16.9 | 2900 |
| 1718833200 | 16.9 | -0.02 | -0.12 | 17.1 | 17.1 | 16.81 | 1200 |
| 1718746800 | 16.92 | -0.04 | -0.24 | 16.99 | 16.99 | 16.8 | 6097 |
| 1718660400 | 16.96 | -0.01 | -0.06 | 17.25 | 17.25 | 16.8 | 3200 |
| 1718401200 | 16.97 | -0.03 | -0.18 | 16.92 | 17 | 16.85 | 3775 |
| 1718314800 | 17 | -0.1 | -0.58 | 17.1 | 17.1 | 17 | 3807 |
| 1718228400 | 17.1 | -0.23 | -1.33 | 17.34 | 17.34 | 17 | 6430 |
| 1718142000 | 17.33 | 0.13 | 0.76 | 17.22 | 17.33 | 17.11 | 5583 |
| 1718055600 | 17.2 | 0.06 | 0.35 | 17.14 | 17.2 | 17 | 6169 |
| 1717796400 | 17.14 | 0.03 | 0.18 | 17.14 | 17.15 | 17.14 | 1700 |
| 1717710000 | 17.11 | 0.06 | 0.35 | 17.11 | 17.12 | 17.05 | 1789 |
| 1717623600 | 17.05 | -0.11 | -0.64 | 17.13 | 17.15 | 16.91 | 2559 |
| 1717537200 | 17.16 | 0.02 | 0.12 | 17.43 | 17.43 | 17.16 | 1395 |
| 1717450800 | 17.14 | -0.26 | -1.49 | 17.48 | 17.48 | 17.04 | 4962 |
| 1717191600 | 17.4 | -0.02 | -0.11 | 17.41 | 17.41 | 17.32 | 4105 |
| 1717105200 | 17.42 | -0.04 | -0.23 | 17.45 | 17.45 | 17.42 | 7725 |
| 1717018800 | 17.46 | 0.01 | 0.06 | 17.45 | 17.49 | 17.45 | 1600 |
| 1716932400 | 17.45 | -0.04 | -0.23 | 17.49 | 17.49 | 17.45 | 3885 |
| 1716846000 | 17.49 | 0.04 | 0.23 | 17.48 | 17.49 | 17.48 | 600 |
| 1716586800 | 17.45 | 0.02 | 0.11 | 17.43 | 17.45 | 17.42 | 1500 |
| 1716500400 | 17.43 | 0.05 | 0.29 | 17.43 | 17.46 | 17.4 | 1544 |
| 1716414000 | 17.38 | -0.02 | -0.11 | 17.38 | 17.44 | 17.3 | 3500 |
| 1716327600 | 17.4 | 0.17 | 0.99 | 17.32 | 17.4 | 17.32 | 608 |
| 1715982000 | 17.23 | -0.02 | -0.12 | 17.4 | 17.4 | 17.23 | 1570 |
| 1715895600 | 17.25 | -0.08 | -0.46 | 17.32 | 17.38 | 17.25 | 5380 |
| 1715809200 | 17.33 | -0.03 | -0.17 | 17.4 | 17.42 | 17.33 | 954 |
| 1715722800 | 17.36 | 0.1 | 0.58 | 17.36 | 17.36 | 17.36 | 500 |
| 1715636400 | 17.26 | -0.04 | -0.23 | 17.26 | 17.26 | 17.26 | 1000 |
| 1715377200 | 17.3 | -0.09 | -0.52 | 17.38 | 17.38 | 17.3 | 2200 |
| 1715290800 | 17.39 | -0.01 | -0.06 | 17.4 | 17.4 | 17.39 | 701 |
| 1715204400 | 17.4 | 0.03 | 0.17 | 17.4 | 17.4 | 17.38 | 1035 |
| 1715118000 | 17.37 | -0.04 | -0.23 | 17.35 | 17.37 | 17.34 | 700 |
| 1715031600 | 17.41 | 0.1 | 0.58 | 17.35 | 17.41 | 17.35 | 1700 |
| 1714772400 | 17.31 | 0.01 | 0.06 | 17.47 | 17.47 | 17.3 | 2185 |
| 1714686000 | 17.3 | -0.03 | -0.17 | 17.27 | 17.3 | 17.05 | 1558 |
| 1714599600 | 17.33 | 0.08 | 0.46 | 17.33 | 17.33 | 17.33 | 100 |
| 1714513200 | 17.25 | -0.02 | -0.12 | 17.28 | 17.28 | 17.18 | 3010 |
| 1714426800 | 17.27 | -0.06 | -0.35 | 17.31 | 17.35 | 17.27 | 1901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
