Dark

BBD-C
BOMBARDIER INC 6.25% SR 4 PR
stock TSE

Inactive

Aug 2, 2024

21.00CAD-0.380%(-0.08)4,674

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	20.9500	21.1500	20.9400	21.0000	-0.380%	4,674	0.000%
2024-08-01	21.0000	21.1000	20.9500	21.0800	+0.381%	7,477	-0.380%
2024-07-31	20.9800	21.0800	20.9000	21.0000	+0.095%	1,475	0.000%
2024-07-30	20.7000	20.9800	20.4000	20.9800	-0.804%	5,932	+0.095%
2024-07-29	20.3200	21.1600	20.3200	21.1500	+3.931%	16,568	-0.709%
2024-07-26	20.2200	20.3500	20.2200	20.3500	+1.244%	3,511	+3.194%
2024-07-25	20.1000	20.2400	19.9900	20.1000	+0.299%	15,560	+4.478%
2024-07-24	19.9900	20.0400	19.9900	20.0400	+0.250%	5,157	+4.790%
2024-07-23	20.0000	20.0500	19.9900	19.9900	+0.100%	3,240	+5.053%
2024-07-22	20.0800	20.1000	19.9700	19.9700	-0.548%	2,350	+5.158%
2024-07-19	19.9800	20.0800	19.9700	20.0800	+0.501%	2,000	+4.582%
2024-07-18	19.9800	20.0000	19.8600	19.9800	+0.604%	4,000	+5.105%
2024-07-17	19.8600	20.0400	19.8000	19.8600	-0.601%	29,649	+5.740%
2024-07-16	19.7300	20.0000	19.7300	19.9800	+0.402%	5,600	+5.105%
2024-07-15	20.0100	20.1500	19.6500	19.9000	-2.115%	15,025	+5.528%
2024-07-12	19.6500	20.3400	19.6500	20.3300	+3.724%	37,001	+3.296%
2024-07-11	19.5200	19.6400	19.5200	19.6000	+0.513%	3,041	+7.143%
2024-07-10	19.3300	19.6000	19.3300	19.5000	+0.775%	5,940	+7.692%
2024-07-09	19.3500	19.3600	19.3400	19.3500	+0.781%	3,346	+8.527%
2024-07-08	19.5000	19.5000	19.1900	19.2000	-1.387%	4,799	+9.375%
2024-07-05	19.3900	19.4700	19.3700	19.4700	+0.881%	2,673	+7.858%
2024-07-04	19.2500	19.3000	19.2400	19.3000	+0.573%	10,504	+8.808%
2024-07-03	19.1500	19.1900	19.1500	19.1900	0.000%	3,160	+9.432%
2024-07-02	19.1000	19.1900	19.1000	19.1900	+0.471%	2,058	+9.432%
2024-06-28	19.1500	19.2000	19.1000	19.1000	+0.421%	900	+9.948%
2024-06-27	19.0500	19.0500	19.0200	19.0200	0.000%	750	+10.410%
2024-06-26	19.2400	19.2600	19.0200	19.0200	+0.211%	3,825	+10.410%
2024-06-25	19.3000	19.3100	18.9800	18.9800	-0.524%	8,509	+10.643%
2024-06-24	18.9700	19.1700	18.9700	19.0800	+0.686%	667	+10.063%
2024-06-21	19.0100	19.0200	18.9500	18.9500	+0.265%	32,700	+10.818%
2024-06-20	19.0000	19.0000	18.8700	18.9000	0.000%	8,866	+11.111%
2024-06-19	19.0000	19.0000	18.9000	18.9000	+0.800%	1,343	+11.111%
2024-06-18	19.1800	19.1800	18.7500	18.7500	-1.678%	10,958	+12.000%
2024-06-17	19.0000	19.0700	19.0000	19.0700	+0.368%	3,703	+10.121%
2024-06-14	19.0300	19.0300	19.0000	19.0000	0.000%	4,432	+10.526%
2024-06-13	19.2200	19.2300	18.9100	19.0000	-0.105%	3,300	+10.526%
2024-06-12	18.9500	19.2000	18.9000	19.0200	+0.369%	11,100	+10.410%
2024-06-11	18.9500	18.9500	18.9000	18.9500	+0.212%	4,022	+10.818%
2024-06-10	18.8600	18.9700	18.8600	18.9100	+0.053%	22,522	+11.052%
2024-06-07	18.9700	18.9900	18.9000	18.9000	-0.264%	4,840	+11.111%
2024-06-06	18.9500	19.0000	18.9000	18.9500	0.000%	8,405	+10.818%
2024-06-05	18.9000	18.9500	18.9000	18.9500	+0.531%	4,122	+10.818%
2024-06-04	18.9000	18.9000	18.8100	18.8500	-0.789%	2,300	+11.406%
2024-06-03	19.0800	19.0800	19.0000	19.0000	+1.064%	1,623	+10.526%
2024-05-31	19.0500	19.1000	18.5700	18.8000	-1.312%	11,511	+11.702%
2024-05-30	19.0700	19.1400	19.0100	19.0500	+1.061%	5,519	+10.236%
2024-05-29	18.8200	18.8500	18.8000	18.8500	+0.266%	1,900	+11.406%
2024-05-28	18.8600	18.9100	18.8000	18.8000	-0.159%	4,913	+11.702%
2024-05-27	18.9500	18.9500	18.8300	18.8300	-0.159%	1,154	+11.524%
2024-05-24	18.7500	18.9000	18.7500	18.8600	+0.587%	2,650	+11.347%
2024-05-23	19.0000	19.0000	18.7500	18.7500	-1.212%	21,501	+12.000%
2024-05-22	18.8500	19.0000	18.8000	18.9800	+0.957%	11,460	+10.643%
2024-05-21	18.7000	18.8000	18.6500	18.8000	0.000%	4,472	+11.702%
2024-05-17	18.8000	18.8000	18.8000	18.8000	+0.804%	725	+11.702%
2024-05-16	18.6500	18.6500	18.6500	18.6500	-0.214%	1,647	+12.601%
2024-05-15	18.7000	18.8000	18.6400	18.6900	0.000%	4,080	+12.360%
2024-05-14	18.6900	18.6900	18.6200	18.6900	+0.268%	1,550	+12.360%
2024-05-10	18.9000	18.9000	18.6200	18.6400	-0.851%	2,333	+12.661%
2024-05-09	18.6600	18.8000	18.6400	18.8000	+0.804%	10,652	+11.702%
2024-05-08	18.5600	18.7000	18.5600	18.6500	+0.323%	5,910	+12.601%
2024-05-07	18.5400	18.5900	18.5400	18.5900	+0.486%	5,300	+12.964%
2024-05-06	18.4500	18.6000	18.4500	18.5000	+0.763%	6,550	+13.514%
2024-05-02	18.4500	18.4900	18.3500	18.3600	-0.217%	9,645	+14.379%
2024-05-01	18.4000	18.4100	18.2000	18.4000	+1.489%	5,340	+14.130%
2024-04-30	18.2000	18.2100	18.1100	18.1300	-0.658%	3,740	+15.830%
2024-04-29	18.2100	18.4500	18.2100	18.2500	0.000%	2,250	+15.068%
2024-04-26	18.3000	18.5400	18.0000	18.2500	+0.220%	18,585	+15.068%
2024-04-24	18.2800	18.2800	18.2100	18.2100	+0.275%	2,193	+15.321%
2024-04-23	18.1200	18.3300	18.1200	18.1600	-0.220%	2,486	+15.639%
2024-04-22	18.2800	18.3300	17.9500	18.2000	-0.546%	12,583	+15.385%
2024-04-19	18.4500	18.6000	18.2300	18.3000	-1.081%	9,600	+14.754%
2024-04-18	18.4300	18.6000	18.4200	18.5000	+0.271%	2,250	+13.514%
2024-04-16	18.5100	18.7000	18.4200	18.4500	-2.122%	7,648	+13.821%
2024-04-15	18.7500	18.8500	18.7500	18.8500	+0.533%	806	+11.406%
2024-04-12	19.1100	19.1100	18.7500	18.7500	-1.986%	3,881	+12.000%
2024-04-11	19.2500	19.3000	19.1300	19.1300	-0.623%	10,399	+9.775%
2024-04-10	19.2500	19.6000	19.2500	19.2500	+1.050%	8,217	+9.091%
2024-04-09	18.9600	19.0500	18.9000	19.0500	+0.475%	1,783	+10.236%
2024-04-08	18.8000	19.9000	18.7900	18.9600	+1.390%	36,494	+10.759%
2024-04-05	18.7400	18.7700	18.7000	18.7000	+0.161%	4,703	+12.299%
2024-04-04	18.5700	18.8000	18.5700	18.6700	+0.107%	1,654	+12.480%
2024-04-03	18.7500	18.7500	18.5600	18.6500	-0.267%	4,075	+12.601%
2024-04-02	18.7700	18.7800	18.6500	18.7000	-0.267%	11,146	+12.299%
2024-04-01	18.6100	18.7500	18.6100	18.7500	-0.160%	6,825	+12.000%
2024-03-28	18.7800	18.7800	18.7800	18.7800	+0.697%	469	+11.821%
2024-03-27	18.6000	18.7400	18.6000	18.6500	+0.377%	17,306	+12.601%
2024-03-26	18.7500	18.7500	18.5800	18.5800	-0.375%	1,808	+13.025%
2024-03-25	18.7500	18.7500	18.6500	18.6500	+0.269%	463	+12.601%
2024-03-22	18.6100	18.6200	18.6000	18.6000	+0.108%	2,034	+12.903%
2024-03-21	18.7000	18.7000	18.5800	18.5800	-1.170%	1,059	+13.025%
2024-03-20	18.6000	18.8000	18.6000	18.8000	+1.348%	1,521	+11.702%
2024-03-19	18.5000	18.6000	18.5000	18.5500	+1.644%	3,883	+13.208%
2024-03-15	18.2500	18.2500	18.2500	18.2500	+0.275%	1,017	+15.068%
2024-03-14	18.3800	18.4200	18.1600	18.2000	-0.546%	4,051	+15.385%
2024-03-13	18.2500	18.3600	18.2500	18.3000	+0.494%	2,780	+14.754%
2024-03-12	18.2500	18.3300	18.1700	18.2100	-0.219%	2,215	+15.321%
2024-03-11	18.3900	18.6000	17.8500	18.2500	-2.040%	21,955	+15.068%
2024-03-07	18.8000	18.8000	18.6300	18.6300	-0.428%	6,097	+12.721%
2024-03-06	18.9400	18.9400	18.7100	18.7100	-0.267%	3,788	+12.239%
2024-03-04	18.8000	18.8800	18.7600	18.7600	-0.213%	3,202	+11.940%
2024-03-01	18.7700	18.8000	18.7700	18.8000	+0.267%	1,800	+11.702%
2024-02-29	18.6400	18.7900	18.6300	18.7500	+0.482%	2,307	+12.000%
2024-02-28	18.6800	18.6800	18.6600	18.6600	-0.214%	2,000	+12.540%
2024-02-27	18.6700	18.7700	18.6600	18.7000	+0.214%	2,647	+12.299%
2024-02-26	18.6400	18.7700	18.6300	18.6600	+0.107%	3,285	+12.540%
2024-02-23	18.7000	18.8000	18.6400	18.6400	-0.054%	1,982	+12.661%
2024-02-22	18.7400	18.7400	18.6500	18.6500	0.000%	6,157	+12.601%
2024-02-21	18.5500	18.6500	18.5500	18.6500	-0.161%	1,805	+12.601%
2024-02-20	18.5700	18.7000	18.5700	18.6800	+0.701%	5,268	+12.420%
2024-02-16	18.4100	18.5700	18.4100	18.5500	+0.925%	2,575	+13.208%
2024-02-15	18.3900	18.3900	18.3800	18.3800	0.000%	351	+14.255%
2024-02-14	18.3000	18.3800	18.3000	18.3800	+0.547%	1,361	+14.255%
2024-02-13	18.3000	18.3500	18.2800	18.2800	-0.218%	2,308	+14.880%
2024-02-12	18.3300	18.4000	18.3200	18.3200	-0.055%	2,412	+14.629%
2024-02-09	18.2100	18.3300	18.1500	18.3300	+0.274%	3,270	+14.566%
2024-02-08	18.1600	18.3200	18.1500	18.2800	+0.827%	5,600	+14.880%
2024-02-07	18.1100	18.1500	18.1100	18.1300	-0.494%	2,606	+15.830%
2024-02-06	18.2600	18.2600	18.2000	18.2200	+0.663%	1,845	+15.258%
2024-02-05	18.1400	18.2600	18.1000	18.1000	-0.549%	9,165	+16.022%
2024-02-02	18.2400	18.3600	18.1200	18.2000	-0.546%	6,574	+15.385%
2024-02-01	18.2100	18.3000	18.2000	18.3000	+0.549%	8,277	+14.754%
2024-01-31	18.2700	18.3600	18.0900	18.2000	0.000%	4,241	+15.385%
2024-01-30	18.2500	18.2700	18.2000	18.2000	-0.383%	1,270	+15.385%
2024-01-29	18.2500	18.2700	18.1600	18.2700	+0.164%	4,485	+14.943%
2024-01-26	18.1500	18.2700	18.1500	18.2400	+0.997%	1,476	+15.132%
2024-01-25	18.2100	18.2100	18.0500	18.0600	-1.149%	5,661	+16.279%
2024-01-24	18.3100	18.3100	18.2300	18.2700	0.000%	2,369	+14.943%
2024-01-23	18.1500	18.2800	18.1500	18.2700	+1.275%	2,525	+14.943%
2024-01-22	18.4000	18.4000	18.0000	18.0400	-1.957%	12,656	+16.408%
2024-01-19	18.1600	18.4000	18.1200	18.4000	+0.767%	3,355	+14.130%
2024-01-18	18.2600	18.3900	18.2500	18.2600	+0.055%	7,307	+15.005%
2024-01-17	18.1500	18.2500	18.1500	18.2500	+0.829%	635	+15.068%
2024-01-16	18.3000	18.3000	18.1000	18.1000	-1.362%	4,296	+16.022%
2024-01-15	18.5500	18.5500	18.3200	18.3500	-0.811%	3,784	+14.441%
2024-01-12	18.6500	18.6600	18.3600	18.5000	-1.491%	7,458	+13.514%
2024-01-11	18.8000	18.8000	18.6500	18.7800	-2.137%	11,320	+11.821%
2024-01-10	19.0500	19.3700	18.9000	19.1900	+1.000%	17,021	+9.432%
2024-01-09	18.9000	19.0000	18.8500	19.0000	+0.529%	20,257	+10.526%
2024-01-08	18.8500	18.9000	18.8400	18.9000	+0.265%	12,382	+11.111%
2024-01-05	18.5600	18.9000	18.5600	18.8500	+1.072%	20,522	+11.406%
2024-01-04	18.5000	18.6500	18.5000	18.6500	+0.702%	5,334	+12.601%
2024-01-03	18.6500	18.6500	18.4200	18.5200	-0.162%	6,087	+13.391%
2024-01-02	18.4400	18.5500	18.4400	18.5500	+0.597%	7,157	+13.208%
2023-12-29	18.4100	18.4600	18.3500	18.4400	+0.217%	1,715	+13.883%
2023-12-28	18.2000	18.4500	18.2000	18.4000	+0.933%	5,518	+14.130%
2023-12-27	17.9500	18.2500	17.9500	18.2300	+0.220%	9,489	+15.195%
2023-12-22	18.0700	18.1900	18.0700	18.1900	+0.553%	4,201	+15.448%
2023-12-21	18.1000	18.1000	17.9500	18.0900	+0.780%	1,339	+16.086%
2023-12-20	17.8000	18.0000	17.6000	17.9500	+0.843%	11,300	+16.992%
2023-12-19	17.8000	17.8500	17.8000	17.8000	0.000%	500	+17.978%
2023-12-18	17.9600	18.0000	17.8000	17.8000	-0.280%	3,374	+17.978%
2023-12-15	17.7000	17.9300	17.7000	17.8500	+0.563%	1,983	+17.647%
2023-12-14	17.7500	17.8500	17.7000	17.7500	+0.282%	3,110	+18.310%
2023-12-13	17.6000	17.7000	17.6000	17.7000	+0.283%	4,333	+18.644%
2023-12-12	17.7100	17.7100	17.6100	17.6500	-1.010%	3,405	+18.980%
2023-12-08	17.6800	17.8600	17.6800	17.8300	+0.451%	1,020	+17.779%
2023-12-07	17.6400	17.8700	17.6400	17.7500	-0.056%	2,003	+18.310%
2023-12-06	17.5600	17.9900	17.5600	17.7600	+1.254%	11,221	+18.243%
2023-12-05	17.4500	17.5400	17.4500	17.5400	+0.631%	2,043	+19.726%
2023-12-04	17.5900	17.5900	17.3000	17.4300	-0.400%	1,265	+20.482%
2023-12-01	17.2700	17.5000	17.2700	17.5000	+0.517%	1,592	+20.000%
2023-11-30	17.4100	17.4100	17.4100	17.4100	+0.404%	183	+20.620%
2023-11-29	17.3200	17.4500	17.3200	17.3400	-0.630%	1,301	+21.107%
2023-11-28	17.5000	17.5000	17.4000	17.4500	-0.909%	2,132	+20.344%
2023-11-27	17.4200	17.8900	17.0100	17.6100	+1.149%	4,915	+19.250%
2023-11-24	17.3500	17.4900	17.3500	17.4100	+0.346%	1,174	+20.620%
2023-11-23	17.3500	17.3500	17.3500	17.3500	+0.521%	400	+21.037%
2023-11-22	17.3000	17.3800	17.2600	17.2600	-0.690%	1,476	+21.669%
2023-11-21	17.3400	17.4600	17.3400	17.3800	+0.231%	9,560	+20.829%
2023-11-20	17.3500	17.3800	17.3400	17.3400	+0.231%	1,360	+21.107%
2023-11-17	17.3400	17.3500	17.2500	17.3000	+0.290%	1,585	+21.387%
2023-11-16	17.2300	17.2500	17.1700	17.2500	0.000%	950	+21.739%
2023-11-15	17.1700	17.3300	17.1700	17.2500	-0.748%	1,410	+21.739%
2023-11-14	17.1300	17.3800	17.1300	17.3800	+1.578%	1,300	+20.829%
2023-11-13	17.1100	17.1100	17.1100	17.1100	-1.098%	359	+22.735%
2023-11-10	17.1500	17.3000	17.1500	17.3000	+0.757%	400	+21.387%
2023-11-09	17.3000	17.3000	17.1700	17.1700	-0.464%	3,507	+22.306%
2023-11-08	17.3000	17.3000	17.2100	17.2500	0.000%	2,000	+21.739%
2023-11-07	17.2000	17.2500	17.2000	17.2500	0.000%	3,629	+21.739%
2023-11-06	17.3000	17.6000	17.2500	17.2500	-0.576%	19,856	+21.739%
2023-11-03	17.1500	17.3500	17.1500	17.3500	0.000%	7,425	+21.037%
2023-11-02	16.9900	17.3700	16.9900	17.3500	+2.059%	7,499	+21.037%
2023-11-01	17.1000	17.1000	17.0000	17.0000	-0.585%	5,271	+23.529%
2023-10-31	17.1600	17.1600	17.0100	17.1000	+0.588%	4,165	+22.807%
2023-10-30	16.9700	17.0000	16.9700	17.0000	-0.875%	1,312	+23.529%
2023-10-27	17.0000	17.2900	17.0000	17.1500	+1.962%	3,302	+22.449%
2023-10-26	17.0300	17.1000	16.8200	16.8200	-1.637%	2,548	+24.851%
2023-10-25	17.1000	17.1000	17.0600	17.1000	0.000%	4,025	+22.807%
2023-10-24	17.0700	17.2500	17.0500	17.1000	0.000%	2,710	+22.807%
2023-10-23	17.2400	17.2400	17.0200	17.1000	-0.870%	2,465	+22.807%
2023-10-20	17.2000	17.2500	17.1300	17.2500	-0.289%	1,143	+21.739%
2023-10-19	17.3500	17.3500	17.2000	17.3000	+0.581%	900	+21.387%
2023-10-18	17.0800	17.2000	17.0500	17.2000	+0.292%	4,450	+22.093%
2023-10-17	17.2100	17.2200	17.1500	17.1500	-1.832%	8,772	+22.449%
2023-10-16	17.3000	17.4700	17.2100	17.4700	+1.275%	2,662	+20.206%
2023-10-13	17.2900	17.2900	17.2100	17.2500	-0.231%	865	+21.739%
2023-10-12	17.4000	17.4000	17.2100	17.2900	-1.200%	1,333	+21.457%
2023-10-11	17.5900	17.6000	17.5000	17.5000	+0.229%	1,650	+20.000%
2023-10-10	17.5000	17.6200	17.4600	17.4600	-1.244%	14,806	+20.275%
2023-10-06	17.5100	17.6800	17.5000	17.6800	+0.856%	1,000	+18.778%
2023-10-05	17.6800	17.6900	17.4500	17.5300	+0.171%	11,058	+19.795%
2023-10-04	17.2200	17.5500	17.2200	17.5000	+1.744%	5,461	+20.000%
2023-10-03	17.6400	17.6400	17.2000	17.2000	-1.036%	5,664	+22.093%
2023-10-02	17.3200	17.4000	17.2100	17.3800	-1.025%	1,580	+20.829%
2023-09-29	17.7900	17.7900	17.2600	17.5600	+1.036%	1,050	+19.590%
2023-09-28	17.0400	17.4400	17.0400	17.3800	+1.341%	3,310	+20.829%
2023-09-27	17.4000	17.4200	17.1200	17.1500	-1.153%	5,150	+22.449%
2023-09-26	17.4800	17.6000	17.3500	17.3500	-1.420%	4,100	+21.037%
2023-09-25	17.4300	17.6000	17.3600	17.6000	+0.171%	3,231	+19.318%
2023-09-22	17.5700	17.5700	17.5700	17.5700	+0.803%	100	+19.522%
2023-09-21	17.8600	17.8600	17.4300	17.4300	-1.637%	579	+20.482%
2023-09-20	17.7000	17.7200	17.4600	17.7200	0.000%	5,011	+18.510%
2023-09-19	17.7500	17.7500	17.6600	17.7200	-0.225%	1,500	+18.510%
2023-09-18	17.6200	17.7600	17.6000	17.7600	+0.795%	1,340	+18.243%
2023-09-15	17.5900	17.6200	17.5600	17.6200	+0.057%	409	+19.183%
2023-09-14	17.7500	17.7500	17.6000	17.6100	-0.789%	5,830	+19.250%
2023-09-13	17.7200	17.7500	17.7200	17.7500	+0.282%	919	+18.310%
2023-09-12	17.8300	17.8300	17.7000	17.7000	-0.673%	4,800	+18.644%
2023-09-11	17.8500	17.8500	17.8100	17.8200	-0.336%	920	+17.845%
2023-09-08	17.8800	17.8800	17.8800	17.8800	+0.056%	101	+17.450%
2023-09-07	18.1100	18.4800	17.8700	17.8700	-3.405%	4,126	+17.515%
2023-09-06	18.0500	18.5000	18.0500	18.5000	+2.778%	12,336	+13.514%
2023-09-05	17.7100	18.0800	17.7100	18.0000	+2.215%	8,532	+16.667%
2023-09-01	17.6000	17.6100	17.5500	17.6100	0.000%	3,445	+19.250%
2023-08-31	17.6100	17.6100	17.6100	17.6100	+1.499%	2,104	+19.250%
2023-08-30	17.2500	17.4200	17.2500	17.3500	+0.755%	1,497	+21.037%
2023-08-29	17.4400	17.4400	17.1500	17.2200	-0.116%	2,053	+21.951%
2023-08-28	17.3000	17.4000	16.9900	17.2400	-1.033%	5,487	+21.810%
2023-08-25	17.4600	17.4800	17.3500	17.4200	+0.635%	1,374	+20.551%
2023-08-24	17.1200	17.3400	17.1200	17.3100	-0.115%	2,500	+21.317%
2023-08-23	17.3100	17.3300	17.1700	17.3300	+0.173%	6,052	+21.177%
2023-08-22	17.3500	17.3500	17.3000	17.3000	-0.575%	2,125	+21.387%
2023-08-21	17.6000	17.6000	17.3000	17.4000	-1.080%	5,342	+20.690%
2023-08-18	17.4800	17.5900	17.4000	17.5900	+0.514%	2,948	+19.386%
2023-08-17	17.6000	17.6200	17.5000	17.5000	-1.186%	4,974	+20.000%
2023-08-16	17.6000	17.7100	17.6000	17.7100	+0.739%	1,180	+18.577%
2023-08-15	17.8000	17.8400	17.5500	17.5800	-1.236%	1,133	+19.454%
2023-08-14	17.8000	17.8000	17.8000	17.8000	-0.336%	1,225	+17.978%
2023-08-11	17.8500	17.8600	17.8500	17.8600	+0.676%	800	+17.581%
2023-08-10	17.7700	17.8200	17.6400	17.7400	-0.616%	1,820	+18.377%
2023-08-09	17.7500	17.8500	17.7500	17.8500	+0.563%	467	+17.647%
2023-08-08	17.8400	17.8400	17.5700	17.7500	-0.281%	7,719	+18.310%
2023-08-04	17.7500	17.8600	17.7100	17.8000	-0.392%	2,299	+17.978%
2023-08-03	17.8000	17.8800	17.7200	17.8700	-0.335%	5,819	+17.515%
2023-08-02	17.8100	17.9800	17.8100	17.9300	-0.223%	740	+17.122%
2023-08-01	17.9900	17.9900	17.9700	17.9700	-0.111%	1,800	+16.861%
2023-07-31	17.9100	18.0200	17.9100	17.9900	+0.447%	4,335	+16.732%
2023-07-28	17.9400	17.9700	17.9000	17.9100	-0.167%	1,913	+17.253%
2023-07-27	17.5400	17.9400	17.5400	17.9400	+1.356%	3,550	+17.057%
2023-07-26	17.7000	17.7000	17.7000	17.7000	+0.283%	614	+18.644%
2023-07-25	17.5600	17.7200	17.5600	17.6500	+0.800%	3,526	+18.980%
2023-07-24	17.9500	17.9500	17.5100	17.5100	-2.451%	5,503	+19.931%
2023-07-21	17.9400	17.9500	17.9000	17.9500	+0.056%	1,502	+16.992%
2023-07-20	17.9600	17.9600	17.9400	17.9400	0.000%	1,300	+17.057%
2023-07-19	17.8600	17.9400	17.8600	17.9400	+0.279%	1,808	+17.057%
2023-07-18	17.9700	17.9800	17.8900	17.8900	+0.280%	3,259	+17.384%
2023-07-17	17.7600	17.9900	17.7600	17.8400	-0.168%	1,061	+17.713%
2023-07-14	17.7600	17.9000	17.7600	17.8700	+0.112%	9,043	+17.515%
2023-07-13	17.8500	17.9500	17.7500	17.8500	-1.381%	7,713	+17.647%
2023-07-12	17.9500	18.1000	17.8500	18.1000	+1.004%	10,125	+16.022%
2023-07-11	17.9500	17.9500	17.9200	17.9200	0.000%	6,643	+17.188%
2023-07-10	18.0100	18.0100	17.9000	17.9200	-0.500%	4,770	+17.188%
2023-07-07	18.0200	18.2300	18.0000	18.0100	-1.207%	8,159	+16.602%
2023-07-06	18.0100	18.2300	17.9200	18.2300	+0.607%	2,034	+15.195%
2023-07-05	18.0100	18.1900	18.0100	18.1200	+0.611%	1,216	+15.894%
2023-07-04	18.1000	18.1000	17.9900	18.0100	+0.056%	3,733	+16.602%
2023-06-30	18.1000	18.1000	18.0000	18.0000	0.000%	1,350	+16.667%
2023-06-29	18.0000	18.2300	18.0000	18.0000	+0.559%	3,806	+16.667%
2023-06-28	17.9000	17.9000	17.8600	17.9000	+0.056%	1,231	+17.318%
2023-06-27	17.9900	18.0000	17.8900	17.8900	-0.556%	1,183	+17.384%
2023-06-26	17.7200	17.9900	17.7200	17.9900	-0.056%	2,599	+16.732%
2023-06-23	18.0000	18.0000	18.0000	18.0000	+0.897%	400	+16.667%
2023-06-22	17.8400	17.8400	17.8400	17.8400	-0.889%	213	+17.713%
2023-06-20	17.7100	18.0000	17.6800	18.0000	-0.442%	1,178	+16.667%
2023-06-19	18.0800	18.0800	18.0800	18.0800	+1.119%	311	+16.150%
2023-06-16	18.1500	18.1500	17.6600	17.8800	-1.215%	1,850	+17.450%
2023-06-15	17.5200	18.1000	17.5200	18.1000	+0.780%	4,600	+16.022%
2023-06-14	18.0000	18.0500	17.7800	17.9600	-0.222%	12,981	+16.927%
2023-06-13	17.9000	18.0500	17.7800	18.0000	+0.056%	7,382	+16.667%
2023-06-12	17.9000	17.9900	17.6500	17.9900	+0.503%	7,769	+16.732%
2023-06-09	17.9500	17.9500	17.8800	17.9000	0.000%	8,499	+17.318%
2023-06-08	18.1900	18.1900	17.8300	17.9000	0.000%	2,921	+17.318%
2023-06-07	17.9500	17.9500	17.9000	17.9000	0.000%	3,624	+17.318%
2023-06-06	18.0000	18.0000	17.9000	17.9000	+0.168%	800	+17.318%
2023-06-05	18.0300	18.0500	17.8700	17.8700	-0.722%	5,753	+17.515%
2023-06-02	17.9800	18.1900	17.9800	18.0000	+2.273%	4,033	+16.667%
2023-06-01	17.7500	17.7500	17.6000	17.6000	-0.283%	3,730	+19.318%
2023-05-31	17.7000	17.7500	17.5000	17.6500	0.000%	9,383	+18.980%
2023-05-30	18.2200	18.2200	17.6500	17.6500	-1.342%	3,676	+18.980%
2023-05-29	17.5300	17.8900	17.5300	17.8900	+0.112%	6,467	+17.384%
2023-05-26	17.9000	18.0000	17.8700	17.8700	+0.112%	885	+17.515%
2023-05-25	18.0200	18.0900	17.8500	17.8500	-0.943%	8,644	+17.647%
2023-05-24	18.1200	18.1900	18.0200	18.0200	-1.530%	10,065	+16.537%
2023-05-23	18.4000	18.4000	18.3000	18.3000	-0.543%	3,575	+14.754%
2023-05-19	18.1300	18.4000	18.1300	18.4000	+1.377%	4,692	+14.130%
2023-05-18	18.1600	18.1600	18.1000	18.1500	+0.221%	810	+15.702%
2023-05-17	18.0900	18.2600	18.0700	18.1100	-0.549%	2,954	+15.958%
2023-05-16	18.1200	18.2500	18.1200	18.2100	-0.219%	3,700	+15.321%
2023-05-15	18.3000	18.3000	18.2000	18.2500	+0.275%	4,765	+15.068%
2023-05-12	18.4000	18.4000	18.2000	18.2000	-1.087%	5,175	+15.385%
2023-05-11	18.5000	18.5000	18.4000	18.4000	+0.546%	2,014	+14.130%
2023-05-10	18.4000	18.4000	18.3000	18.3000	0.000%	2,038	+14.754%
2023-05-09	18.4500	18.5100	18.3000	18.3000	-1.135%	2,997	+14.754%
2023-05-08	18.5400	18.5400	18.4000	18.5100	+0.543%	2,000	+13.452%
2023-05-05	18.5400	18.5400	18.4000	18.4100	-0.217%	806	+14.068%
2023-05-04	18.3500	18.5000	18.1500	18.4500	-1.072%	2,892	+13.821%
2023-05-03	18.6000	18.6500	18.6000	18.6500	+0.269%	237	+12.601%
2023-05-02	18.5000	18.6000	18.4000	18.6000	+0.541%	2,273	+12.903%
2023-05-01	18.3900	18.7000	18.3900	18.5000	+1.038%	9,544	+13.514%
2023-04-28	18.5500	18.5500	18.3100	18.3100	-1.294%	1,203	+14.691%
2023-04-27	18.5000	18.7000	18.2600	18.5500	+1.090%	5,928	+13.208%
2023-04-26	18.3500	18.4000	18.3000	18.3500	0.000%	5,531	+14.441%
2023-04-25	18.3500	18.4000	18.3500	18.3500	-0.218%	1,917	+14.441%
2023-04-24	18.3800	18.4400	18.3500	18.3900	-0.595%	2,548	+14.192%
2023-04-21	18.6800	18.6800	18.5000	18.5000	-0.538%	4,440	+13.514%
2023-04-20	18.6000	18.6000	18.6000	18.6000	-0.641%	258	+12.903%
2023-04-19	18.7300	18.7300	18.6400	18.7200	+0.645%	4,008	+12.179%
2023-04-18	18.5000	18.7800	18.5000	18.6000	-0.107%	2,779	+12.903%
2023-04-17	18.6100	18.7500	18.6000	18.6200	+0.108%	3,585	+12.782%
2023-04-14	18.5900	18.6000	18.5900	18.6000	-0.535%	1,605	+12.903%
2023-04-13	18.5900	18.7000	18.5900	18.7000	-1.527%	6,649	+12.299%
2023-04-12	18.9300	18.9900	18.9300	18.9900	+0.743%	4,887	+10.585%
2023-04-11	18.8400	18.9300	18.8100	18.8500	-0.159%	6,888	+11.406%
2023-04-10	18.9700	18.9700	18.8800	18.8800	-0.527%	3,280	+11.229%
2023-04-06	18.9800	18.9800	18.9000	18.9800	+0.053%	1,583	+10.643%
2023-04-05	18.8000	18.9900	18.8000	18.9700	+0.904%	8,928	+10.701%
2023-04-04	18.8700	19.0000	18.8000	18.8000	-0.371%	3,668	+11.702%
2023-04-03	18.8700	19.0900	18.8600	18.8700	-0.159%	7,394	+11.288%
2023-03-31	18.8500	18.9400	18.8500	18.9000	+0.106%	2,283	+11.111%
2023-03-30	18.9000	18.9300	18.8800	18.8800	+0.855%	2,522	+11.229%
2023-03-29	18.8100	18.9000	18.7200	18.7200	-0.531%	4,098	+12.179%
2023-03-28	18.6800	18.8600	18.6500	18.8200	+0.749%	6,953	+11.583%
2023-03-27	18.3600	18.7000	18.3200	18.6800	+2.920%	15,796	+12.420%
2023-03-24	18.2500	18.2800	18.0500	18.1500	-0.384%	8,644	+15.702%
2023-03-23	17.8200	18.3000	17.8200	18.2200	+1.335%	10,899	+15.258%
2023-03-22	17.7300	17.9800	17.7300	17.9800	-0.111%	8,635	+16.796%
2023-03-21	18.0400	18.0400	17.8100	18.0000	+0.559%	3,130	+16.667%
2023-03-20	17.6900	17.9000	17.6900	17.9000	+0.280%	2,110	+17.318%
2023-03-17	18.2000	18.3400	17.7100	17.8500	-1.163%	7,254	+17.647%
2023-03-16	18.1800	18.3700	18.0200	18.0600	+0.950%	7,820	+16.279%
2023-03-15	18.0100	18.0200	17.6400	17.8900	-1.433%	8,311	+17.384%
2023-03-14	18.4000	18.4000	18.1500	18.1500	-0.548%	1,014	+15.702%
2023-03-13	18.4900	18.5000	18.2500	18.2500	-0.815%	1,076	+15.068%
2023-03-10	18.1700	18.4000	18.1700	18.4000	0.000%	4,366	+14.130%
2023-03-09	18.4000	18.4000	18.2700	18.4000	+0.546%	1,070	+14.130%
2023-03-08	18.3100	18.4000	18.3000	18.3000	+0.109%	5,339	+14.754%
2023-03-07	18.3600	18.4000	18.2800	18.2800	-0.652%	7,288	+14.880%
2023-03-06	18.4200	18.5000	18.4000	18.4000	-0.541%	2,943	+14.130%
2023-03-03	18.3800	18.5000	18.3800	18.5000	+0.271%	6,573	+13.514%
2023-03-02	18.4500	18.5000	18.4500	18.4500	-0.270%	7,304	+13.821%
2023-03-01	18.5000	18.5000	18.5000	18.5000	+0.271%	6,301	+13.514%
2023-02-28	18.5000	18.5000	18.4500	18.4500	-0.270%	6,007	+13.821%
2023-02-27	18.7000	18.7000	18.5000	18.5000	-1.017%	11,484	+13.514%
2023-02-24	18.6900	18.7000	18.6500	18.6900	+0.214%	5,721	+12.360%
2023-02-23	18.7000	18.7000	18.6200	18.6500	+0.107%	3,252	+12.601%
2023-02-22	18.6100	18.7000	18.6100	18.6300	+0.107%	3,177	+12.721%
2023-02-21	18.7000	18.7000	18.5500	18.6100	-0.481%	8,445	+12.843%
2023-02-17	18.7500	18.7500	18.6000	18.7000	-0.267%	14,922	+12.299%
2023-02-16	18.8700	18.9000	18.7500	18.7500	-0.478%	1,216	+12.000%
2023-02-15	18.8000	18.8400	18.8000	18.8400	+0.213%	455	+11.465%
2023-02-14	18.8200	18.8500	18.8000	18.8000	-0.265%	2,474	+11.702%
2023-02-13	18.9400	18.9400	18.8500	18.8500	-0.475%	2,575	+11.406%
2023-02-10	18.8500	18.9400	18.8000	18.9400	-0.053%	2,581	+10.876%
2023-02-09	18.9000	18.9500	18.9000	18.9500	+1.013%	8,629	+10.818%
2023-02-08	18.8000	18.8000	18.7600	18.7600	-0.053%	3,344	+11.940%
2023-02-07	18.9400	18.9500	18.7600	18.7700	-0.793%	2,744	+11.881%
2023-02-06	18.9300	18.9300	18.4500	18.9200	+1.122%	14,473	+10.994%
2023-02-03	18.9900	18.9900	18.5000	18.7100	-1.266%	7,129	+12.239%
2023-02-02	18.9400	18.9500	18.8100	18.9500	+0.798%	6,568	+10.818%
2023-02-01	18.8000	18.8000	18.6300	18.8000	+0.535%	15,205	+11.702%

.dark-mode .sTqmXG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sTqmXG{ color: #333333; background-color: white; border: 2px solid #333333; }BBD-CBOMBARDIER INC 6.25% SR 4 PRstock TSE

BBD-C
BOMBARDIER INC 6.25% SR 4 PR
stock TSE