Dark

BBD-D
BOMBARDIER INC CL D
stock TSE

Inactive

Jul 31, 2024

19.41CAD-1.970%(-0.39)4,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	19.6500	19.8100	19.0000	19.4100	-1.970%	4,000	0.000%
2024-07-30	19.0500	19.8000	18.7200	19.8000	+3.665%	21,200	-1.970%
2024-07-29	19.0500	19.1000	19.0500	19.1000	-1.036%	800	+1.623%
2024-07-26	19.3000	19.3000	19.3000	19.3000	0.000%	500	+0.570%
2024-07-25	19.8000	20.0000	19.3000	19.3000	-2.525%	5,400	+0.570%
2024-07-24	19.7500	19.8000	19.7500	19.8000	+0.866%	1,901	-1.970%
2024-07-23	19.6300	19.6300	19.6300	19.6300	-0.859%	100	-1.121%
2024-07-22	19.8000	19.8000	19.8000	19.8000	-0.802%	2,000	-1.970%
2024-07-17	19.8500	19.9600	19.8500	19.9600	-0.894%	200	-2.756%
2024-07-12	19.6000	20.1400	19.6000	20.1400	+0.700%	9,066	-3.625%
2024-07-11	19.3000	20.0000	19.3000	20.0000	+4.987%	8,001	-2.950%
2024-07-09	19.0500	19.2600	19.0500	19.0500	-1.039%	400	+1.890%
2024-07-03	19.2500	19.2500	19.2500	19.2500	-0.671%	300	+0.831%
2024-07-02	19.0100	19.3800	19.0100	19.3800	-0.411%	1,200	+0.155%
2024-06-27	19.4600	19.4600	19.4600	19.4600	+0.309%	100	-0.257%
2024-06-26	19.1000	19.4000	19.1000	19.4000	+3.688%	2,100	+0.052%
2024-06-25	18.8000	18.8000	18.7100	18.7100	-1.888%	200	+3.741%
2024-06-21	18.7100	19.0700	18.2900	19.0700	+0.899%	2,100	+1.783%
2024-06-20	19.5000	19.8000	18.3000	18.9000	-5.120%	18,875	+2.698%
2024-06-19	18.3300	19.9200	17.4600	19.9200	+8.972%	32,925	-2.560%
2024-06-18	18.0000	18.2800	17.1900	18.2800	+1.556%	17,043	+6.182%
2024-06-17	18.5000	18.5000	18.0000	18.0000	-2.703%	5,245	+7.833%
2024-06-14	18.5000	18.5000	18.5000	18.5000	-1.070%	3,200	+4.919%
2024-06-13	18.5200	18.7700	18.5000	18.7000	-2.350%	5,400	+3.797%
2024-06-11	19.1500	19.1900	18.9900	19.1500	-1.593%	6,700	+1.358%
2024-06-10	18.5000	19.4600	18.5000	19.4600	+4.736%	12,300	-0.257%
2024-06-07	18.5800	18.5800	18.5800	18.5800	-2.211%	100	+4.467%
2024-06-06	18.0800	19.0000	18.0800	19.0000	+2.205%	7,600	+2.158%
2024-06-04	18.6300	18.6800	18.4900	18.5900	-0.215%	5,800	+4.411%
2024-06-03	18.6300	18.6300	18.6300	18.6300	0.000%	6,600	+4.187%
2024-05-31	18.5600	18.6300	18.5600	18.6300	+0.161%	2,300	+4.187%
2024-05-30	18.7500	18.7500	18.6000	18.6000	-1.691%	300	+4.355%
2024-05-29	18.5000	18.9200	18.4900	18.9200	+2.270%	1,100	+2.590%
2024-05-28	18.3000	18.5000	18.3000	18.5000	+0.108%	962	+4.919%
2024-05-24	18.4800	18.4800	18.4800	18.4800	-1.176%	200	+5.032%
2024-05-23	18.7000	18.7000	18.7000	18.7000	-0.267%	100	+3.797%
2024-05-22	18.9500	18.9500	18.7500	18.7500	-1.264%	15,415	+3.520%
2024-05-21	19.0000	19.0000	18.9900	18.9900	-0.158%	200	+2.212%
2024-05-17	19.4200	19.4200	19.0200	19.0200	-2.211%	1,300	+2.050%
2024-05-16	18.4600	19.4500	18.4600	19.4500	+6.459%	2,600	-0.206%
2024-05-15	18.3000	18.3000	18.1900	18.2700	-1.083%	100,800	+6.240%
2024-05-14	18.2600	18.6600	18.2600	18.4700	-0.216%	299,100	+5.089%
2024-05-13	18.5100	18.5100	18.5000	18.5100	0.000%	900	+4.862%
2024-05-10	18.7200	18.7200	18.3100	18.5100	-2.063%	2,832	+4.862%
2024-05-09	18.9000	18.9000	18.9000	18.9000	0.000%	100	+2.698%
2024-05-07	18.5300	18.9000	18.5300	18.9000	-0.526%	1,450	+2.698%
2024-05-02	19.2000	19.2000	19.0000	19.0000	-2.062%	2,700	+2.158%
2024-04-26	19.4000	19.4500	19.4000	19.4000	-0.869%	2,900	+0.052%
2024-04-22	19.5700	19.5700	19.5700	19.5700	+0.051%	500	-0.818%
2024-04-19	19.3500	19.5600	19.3500	19.5600	-0.102%	300	-0.767%
2024-04-18	19.4000	19.5800	19.4000	19.5800	-2.002%	775	-0.868%
2024-04-16	19.5200	20.0000	19.5000	19.9800	+1.267%	900	-2.853%
2024-04-15	19.7300	19.7300	19.7300	19.7300	-0.605%	100	-1.622%
2024-04-12	19.8500	19.8500	19.8500	19.8500	0.000%	804,247	-2.217%
2024-04-11	19.8400	19.8500	19.8400	19.8500	-0.401%	2,750	-2.217%
2024-04-09	19.9300	19.9300	19.9300	19.9300	+0.911%	150	-2.609%
2024-04-08	19.5000	19.7500	19.4500	19.7500	+0.509%	1,801	-1.722%
2024-04-05	19.0100	19.6500	19.0100	19.6500	+1.550%	3,600	-1.221%
2024-04-04	19.3300	19.3500	19.3300	19.3500	+1.044%	300	+0.310%
2024-04-03	19.2000	19.2200	19.1500	19.1500	+0.789%	1,400	+1.358%
2024-04-02	18.3500	19.0000	18.3500	19.0000	+1.604%	3,125	+2.158%
2024-03-27	18.7000	18.7000	18.7000	18.7000	-0.585%	100	+3.797%
2024-03-25	18.6000	18.8100	18.6000	18.8100	+0.642%	750	+3.190%
2024-03-15	18.7000	18.7000	18.4900	18.6900	-0.585%	2,150	+3.852%
2024-03-14	18.7200	18.8500	18.7200	18.8000	-0.529%	600	+3.245%
2024-03-13	19.0000	19.0000	18.9000	18.9000	-0.264%	800	+2.698%
2024-03-12	18.8500	19.0500	18.8500	18.9500	-1.813%	1,071	+2.427%
2024-03-06	19.3200	19.3200	19.3000	19.3000	-0.515%	1,000	+0.570%
2024-03-04	19.0100	19.4000	19.0100	19.4000	+0.155%	2,600	+0.052%
2024-02-29	19.1700	19.3700	19.1700	19.3700	-0.616%	200	+0.207%
2024-02-26	19.6100	19.6100	19.4900	19.4900	+0.257%	200	-0.410%
2024-02-23	19.0300	19.4500	18.8000	19.4400	-0.051%	5,900	-0.154%
2024-02-22	19.4100	19.4500	19.4000	19.4500	-0.205%	2,200	-0.206%
2024-02-16	19.5000	19.7900	19.1000	19.4900	-2.550%	11,701	-0.410%
2024-02-15	19.0000	20.0000	19.0000	20.0000	+3.413%	5,400	-2.950%
2024-02-12	18.8000	19.3400	18.5200	19.3400	+0.939%	6,702	+0.362%
2024-02-08	19.4000	19.4000	19.0000	19.1600	-3.085%	1,150	+1.305%
2024-02-01	19.8000	19.8800	19.3000	19.7700	-1.593%	3,800	-1.821%
2024-01-31	19.8000	20.1600	19.8000	20.0900	-0.643%	400	-3.385%
2024-01-30	19.8000	20.2200	19.6000	20.2200	+1.100%	1,950	-4.006%
2024-01-29	19.8000	20.3800	19.5800	20.0000	-0.990%	1,851	-2.950%
2024-01-25	19.8400	20.2000	19.7500	20.2000	+0.298%	2,200	-3.911%
2024-01-24	20.1300	20.1500	20.1300	20.1400	+0.199%	1,000	-3.625%
2024-01-23	19.5000	20.3800	19.5000	20.1000	+0.954%	3,221	-3.433%
2024-01-22	19.5800	19.9300	19.5300	19.9100	+2.629%	3,001	-2.511%
2024-01-19	18.5000	19.4000	18.5000	19.4000	+4.189%	3,000	+0.052%
2024-01-18	17.7100	18.6200	17.7100	18.6200	+5.138%	1,920	+4.243%
2024-01-17	17.6900	17.7100	17.6900	17.7100	+1.258%	1,200	+9.599%
2024-01-16	17.3900	17.4900	17.3900	17.4900	+1.627%	500	+10.978%
2024-01-15	17.1800	17.2200	17.1800	17.2100	-1.601%	1,250	+12.783%
2024-01-12	17.4000	17.5000	17.2000	17.4900	-3.583%	7,575	+10.978%
2024-01-10	17.9100	18.2800	17.0300	18.1400	-0.820%	5,876	+7.001%
2024-01-09	17.9500	18.2900	17.9500	18.2900	+1.050%	872	+6.124%
2024-01-08	19.1800	19.1800	17.9000	18.1000	-6.701%	15,700	+7.238%
2024-01-05	19.4500	19.4500	19.2600	19.4000	-2.020%	1,800	+0.052%
2024-01-04	19.8100	19.8100	19.8000	19.8000	-1.688%	600	-1.970%
2023-12-29	20.1000	20.1900	19.8500	20.1400	-1.226%	1,807	-3.625%
2023-12-28	20.2000	20.3900	20.1700	20.3900	+0.295%	800	-4.806%
2023-12-27	20.1100	20.3900	20.1100	20.3300	-0.196%	800	-4.525%
2023-12-22	20.0000	20.3700	19.8000	20.3700	+0.197%	5,650	-4.713%
2023-12-20	20.1500	20.3300	20.0500	20.3300	+0.395%	2,350	-4.525%
2023-12-18	20.2500	20.2500	20.2500	20.2500	0.000%	300	-4.148%
2023-12-15	20.0100	20.2500	20.0100	20.2500	0.000%	1,400	-4.148%
2023-12-14	20.2500	20.2500	20.2500	20.2500	-0.491%	1,200	-4.148%
2023-12-13	20.2400	20.3500	20.2400	20.3500	-0.440%	600	-4.619%
2023-12-08	19.9000	20.4400	19.9000	20.4400	+0.938%	1,457	-5.039%
2023-12-06	20.2300	20.2500	20.2300	20.2500	+0.746%	1,200	-4.148%
2023-12-04	20.1000	20.1000	20.1000	20.1000	+0.249%	100	-3.433%
2023-12-01	20.0500	20.0500	20.0500	20.0500	0.000%	1,000	-3.192%
2023-11-30	19.9900	20.3400	19.9900	20.0500	+0.300%	6,900	-3.192%
2023-11-29	19.7100	19.9900	19.7100	19.9900	+0.251%	701	-2.901%
2023-11-28	19.8100	19.9800	19.8100	19.9400	-0.200%	1,800	-2.658%
2023-11-27	19.7500	20.0000	19.7500	19.9800	+0.100%	3,800	-2.853%
2023-11-22	19.7200	19.9600	19.7200	19.9600	+2.149%	600	-2.756%
2023-11-17	19.3000	19.5400	19.0300	19.5400	+0.257%	1,500	-0.665%
2023-11-16	19.3000	19.4900	19.2600	19.4900	-0.256%	1,300	-0.410%
2023-11-15	19.5400	19.5400	19.5400	19.5400	-0.051%	100	-0.665%
2023-11-14	19.4900	19.5500	19.0500	19.5500	+1.295%	2,347	-0.716%
2023-11-13	19.3000	19.3000	19.3000	19.3000	-0.515%	100	+0.570%
2023-11-09	19.2500	19.4700	19.2500	19.4000	-0.257%	1,400	+0.052%
2023-11-08	19.4500	19.5500	19.4500	19.4500	-1.169%	600	-0.206%
2023-11-06	19.3200	19.6800	19.3200	19.6800	-0.556%	3,103	-1.372%
2023-11-03	19.7900	19.7900	19.7900	19.7900	-1.099%	100	-1.920%
2023-11-02	19.5100	20.0100	19.0100	20.0100	+0.050%	3,600	-2.999%
2023-11-01	19.7400	20.0000	19.7400	20.0000	0.000%	500	-2.950%
2023-10-31	19.3900	20.8200	19.3900	20.0000	+2.564%	4,905	-2.950%
2023-10-23	19.5600	19.5600	19.2500	19.5000	-2.256%	2,300	-0.462%
2023-10-20	19.9900	19.9900	19.7500	19.9500	-0.200%	300	-2.707%
2023-10-19	20.0200	20.3800	19.8500	19.9900	-0.942%	2,400	-2.901%
2023-10-18	19.8600	20.1800	19.5000	20.1800	-1.657%	15,950	-3.816%
2023-10-16	20.5200	20.5200	20.5200	20.5200	-0.822%	100	-5.409%
2023-10-12	20.2600	21.1800	20.2600	20.6900	-0.910%	2,725	-6.187%
2023-10-10	20.7800	20.9300	20.2900	20.8800	-1.416%	5,302	-7.040%
2023-10-05	21.0900	21.1800	21.0900	21.1800	+0.427%	700	-8.357%
2023-10-04	20.8900	21.1000	20.8900	21.0900	-0.425%	600	-7.966%
2023-10-03	20.9200	21.1800	20.9200	21.1800	-0.094%	200	-8.357%
2023-09-29	20.9500	21.2000	20.9500	21.2000	-0.842%	8,325	-8.443%
2023-09-27	21.3800	21.3800	21.3800	21.3800	+0.612%	100	-9.214%
2023-09-26	21.0000	21.2500	20.9500	21.2500	+1.190%	800	-8.659%
2023-09-25	21.0000	21.0000	21.0000	21.0000	+0.287%	500	-7.571%
2023-09-22	20.9000	20.9400	20.9000	20.9400	-0.758%	1,650	-7.307%
2023-09-21	21.1900	21.1900	20.9000	21.1000	+0.476%	400	-8.009%
2023-09-20	20.8000	21.1000	20.8000	21.0000	+0.095%	1,600	-7.571%
2023-09-19	21.1000	21.1000	20.9800	20.9800	-1.917%	700	-7.483%
2023-09-15	21.1000	21.3900	21.1000	21.3900	-0.187%	850	-9.257%
2023-09-13	21.0500	21.4300	21.0500	21.4300	0.000%	752	-9.426%
2023-09-05	20.9100	21.4300	20.9100	21.4300	-0.326%	970	-9.426%
2023-08-31	20.9800	21.5000	20.9800	21.5000	+2.430%	20,100	-9.721%
2023-08-30	20.4900	20.9900	20.4000	20.9900	+2.440%	7,785	-7.527%
2023-08-29	20.1900	20.4900	19.7000	20.4900	0.000%	2,100	-5.271%
2023-08-28	20.0800	20.4900	20.0800	20.4900	+0.196%	1,050	-5.271%
2023-08-25	20.4500	20.4500	20.4500	20.4500	+0.245%	250	-5.086%
2023-08-24	20.3800	20.4000	20.3800	20.4000	+0.741%	300	-4.853%
2023-08-22	19.9800	20.2500	19.9000	20.2500	-0.978%	1,350	-4.148%
2023-08-17	20.1000	20.4500	20.1000	20.4500	-0.632%	2,000	-5.086%
2023-08-14	20.1800	20.5800	20.1000	20.5800	+0.636%	800	-5.685%
2023-08-11	20.2900	20.4800	19.8000	20.4500	-1.112%	3,050	-5.086%
2023-08-08	20.6800	20.6800	20.6800	20.6800	-0.048%	305	-6.141%
2023-08-01	20.5000	20.6900	20.5000	20.6900	+0.681%	9,020	-6.187%
2023-07-31	20.4300	21.0300	20.4300	20.5500	+0.244%	2,274	-5.547%
2023-07-28	20.5000	20.5000	20.5000	20.5000	-2.381%	200	-5.317%
2023-07-25	20.9900	21.0000	20.9900	21.0000	-0.943%	380	-7.571%
2023-07-20	20.9900	21.2000	20.9900	21.2000	-1.073%	1,150	-8.443%
2023-07-19	21.1600	21.4300	21.1000	21.4300	+0.093%	3,300	-9.426%
2023-07-17	21.1500	21.4100	21.1500	21.4100	+0.800%	1,600	-9.341%
2023-07-14	21.2400	21.2400	21.2400	21.2400	-0.282%	100	-8.616%
2023-07-13	20.8200	21.3000	20.8200	21.3000	-0.374%	1,380	-8.873%
2023-07-12	21.2200	21.4000	21.2200	21.3800	-0.326%	950	-9.214%
2023-07-11	21.4400	21.4500	20.8600	21.4500	+0.234%	1,100	-9.510%
2023-07-10	21.3000	21.4000	21.3000	21.4000	-0.372%	1,100	-9.299%
2023-07-07	21.0000	21.4800	21.0000	21.4800	+2.383%	1,605	-9.637%
2023-07-06	20.7000	20.9800	20.7000	20.9800	+0.431%	525	-7.483%
2023-07-05	20.7000	20.8900	20.7000	20.8900	-0.429%	850	-7.085%
2023-06-30	20.4600	21.0000	20.4600	20.9800	+2.341%	10,750	-7.483%
2023-06-28	20.4800	20.5000	20.4800	20.5000	+0.098%	900	-5.317%
2023-06-27	20.4800	20.4800	20.4800	20.4800	0.000%	400	-5.225%
2023-06-26	20.3500	20.4800	20.3000	20.4800	+1.336%	3,200	-5.225%
2023-06-23	20.5800	20.6000	20.2100	20.2100	-3.532%	2,600	-3.958%
2023-06-22	20.9000	20.9800	20.9000	20.9500	+0.721%	850	-7.351%
2023-06-21	20.7300	20.8000	20.6300	20.8000	+1.563%	1,118	-6.683%
2023-06-20	20.4800	20.4800	20.4800	20.4800	+0.441%	100	-5.225%
2023-06-15	20.2000	20.3900	20.2000	20.3900	-0.049%	300	-4.806%
2023-06-14	20.2100	20.4000	20.2000	20.4000	0.000%	1,000	-4.853%
2023-06-13	20.2500	20.4000	20.2500	20.4000	0.000%	1,600	-4.853%
2023-06-12	20.4000	20.4000	20.4000	20.4000	+1.442%	400	-4.853%
2023-06-09	19.3100	20.5300	19.3100	20.1100	+5.288%	4,284	-3.481%
2023-06-07	18.9100	19.1000	18.9000	19.1000	+0.052%	1,100	+1.623%
2023-06-06	18.6000	19.0900	18.6000	19.0900	+0.052%	1,400	+1.676%
2023-06-05	18.6900	19.0800	18.6900	19.0800	-1.089%	2,250	+1.730%
2023-05-31	18.9000	19.2900	18.8800	19.2900	+2.389%	2,500	+0.622%
2023-05-30	18.4600	19.2000	18.4600	18.8400	+1.838%	1,703	+3.025%
2023-05-26	18.4500	18.5000	18.4500	18.5000	+0.543%	900	+4.919%
2023-05-25	18.4400	18.4400	18.2600	18.4000	+0.327%	3,200	+5.489%
2023-05-24	18.2500	18.3400	18.2500	18.3400	-0.542%	400	+5.834%
2023-05-23	18.3000	18.4400	18.0400	18.4400	+0.490%	1,700	+5.260%
2023-05-18	18.3600	18.4100	18.3500	18.3500	-0.757%	900	+5.777%
2023-05-16	18.4800	18.4900	18.4800	18.4900	+0.054%	1,250	+4.976%
2023-05-15	18.4700	18.4800	18.4700	18.4800	-0.108%	2,650	+5.032%
2023-05-11	18.4400	18.5000	18.4400	18.5000	+1.093%	900	+4.919%
2023-05-10	17.9500	18.3600	17.9500	18.3000	+0.549%	1,600	+6.066%
2023-05-09	18.0500	18.2800	18.0500	18.2000	-0.925%	1,900	+6.648%
2023-05-08	18.3700	18.3700	18.1750	18.3700	+1.156%	1,300	+5.661%
2023-05-05	18.2500	18.2900	18.1600	18.1600	+0.498%	2,800	+6.883%
2023-05-04	18.0700	18.0700	18.0700	18.0700	-0.111%	1,905	+7.416%
2023-05-03	18.1300	18.3800	17.8000	18.0900	-4.083%	7,750	+7.297%
2023-05-02	18.0000	18.8600	18.0000	18.8600	+4.199%	2,550	+2.916%
2023-05-01	18.6200	18.7900	17.6900	18.1000	-2.845%	3,027	+7.238%
2023-04-28	18.7000	18.7000	18.6300	18.6300	-0.904%	2,800	+4.187%
2023-04-27	18.7800	18.8000	18.7800	18.8000	+0.053%	1,900	+3.245%
2023-04-20	18.8000	18.8000	18.7300	18.7900	-1.053%	2,200	+3.300%
2023-04-17	18.9900	18.9900	18.9900	18.9900	+2.207%	200	+2.212%
2023-04-14	18.5800	18.5800	18.5800	18.5800	-1.328%	100	+4.467%
2023-04-11	18.5900	18.8300	18.5900	18.8300	-1.310%	700	+3.080%
2023-04-04	19.0800	19.0800	19.0800	19.0800	+0.421%	100	+1.730%
2023-03-31	18.8400	19.1500	18.6500	19.0000	+1.252%	12,800	+2.158%
2023-03-30	18.8900	18.9350	18.7300	18.7650	-0.714%	4,300	+3.437%
2023-03-29	18.9900	19.0000	18.9000	18.9000	-0.526%	800	+2.698%
2023-03-28	18.8250	19.0000	18.8250	19.0000	+2.426%	1,800	+2.158%
2023-03-27	18.5500	18.5500	18.5500	18.5500	-0.376%	925	+4.636%
2023-03-24	18.6600	18.6600	18.6200	18.6200	-1.220%	1,500	+4.243%
2023-03-22	18.9550	18.9550	18.8500	18.8500	+0.964%	4,300	+2.971%
2023-03-21	17.9700	18.6700	17.9700	18.6700	-2.354%	403	+3.964%
2023-03-20	19.1200	19.1200	19.1200	19.1200	-0.026%	1,800	+1.517%
2023-03-16	19.1250	19.1250	19.1250	19.1250	-0.907%	100	+1.490%
2023-03-15	19.3000	19.3000	19.3000	19.3000	-0.515%	100	+0.570%
2023-03-14	19.3600	19.4200	19.3600	19.4000	-0.462%	400	+0.052%
2023-03-13	19.4900	19.4900	19.4900	19.4900	-0.561%	300	-0.410%
2023-03-10	19.2600	19.6900	19.2600	19.6000	-0.508%	8,125	-0.969%
2023-03-09	19.4200	19.7000	19.4200	19.7000	-0.955%	4,350	-1.472%
2023-03-03	19.7500	19.9000	19.7400	19.8900	-0.100%	8,900	-2.413%
2023-02-28	20.1500	20.2500	19.9000	19.9100	-1.630%	16,000	-2.511%
2023-02-27	20.0000	20.2400	19.6600	20.2400	-0.049%	20,900	-4.101%
2023-02-24	20.2500	20.3000	20.2400	20.2500	+0.049%	14,200	-4.148%
2023-02-23	20.1500	20.2400	20.1500	20.2400	-0.296%	1,300	-4.101%
2023-02-21	20.2600	20.3000	20.2600	20.3000	+0.099%	12,925	-4.384%
2023-02-15	20.2800	20.2800	20.2800	20.2800	+1.451%	100	-4.290%
2023-02-14	19.9900	19.9900	19.9900	19.9900	-1.040%	110	-2.901%
2023-02-13	20.7500	20.7500	20.2000	20.2000	-2.651%	2,400	-3.911%
2023-02-09	20.8000	20.8000	20.7500	20.7500	-0.192%	1,409	-6.458%
2023-02-08	20.7500	20.7900	20.7500	20.7900	+0.678%	4,100	-6.638%
2023-02-07	20.6500	20.6500	20.6400	20.6500	+1.027%	6,200	-6.005%
2023-02-03	20.3900	20.4600	20.3900	20.4400	-2.620%	729	-5.039%
2023-02-02	20.3300	20.9900	20.3100	20.9900	+1.254%	1,600	-7.527%
2023-02-01	20.3200	20.8400	20.3200	20.7300	-0.623%	1,400	-6.368%
2023-01-31	21.2900	21.3000	20.8600	20.8600	-2.066%	51,823	-6.951%
2023-01-30	21.2300	21.3000	21.1900	21.3000	-0.234%	10,562	-8.873%
2023-01-27	21.3100	21.4500	21.3000	21.3500	-0.420%	16,300	-9.087%
2023-01-26	21.5500	21.5500	21.4400	21.4400	-0.741%	5,750	-9.468%
2023-01-25	21.6100	21.6100	21.6000	21.6000	-0.690%	200	-10.139%
2023-01-24	21.6800	21.7500	21.6800	21.7500	+1.163%	9,944	-10.759%
2023-01-20	21.4700	21.5000	21.4700	21.5000	0.000%	1,900	-9.721%
2023-01-19	21.7300	21.7500	21.5000	21.5000	-1.104%	1,604	-9.721%
2023-01-18	21.5300	22.3300	21.4500	21.7400	+1.447%	11,900	-10.718%
2023-01-17	21.4300	21.4300	21.4300	21.4300	0.000%	500	-9.426%
2023-01-13	21.5000	21.5000	20.9000	21.4300	-2.146%	1,000	-9.426%
2023-01-12	21.8300	21.9000	21.8300	21.9000	-0.455%	1,500	-11.370%
2023-01-11	21.8400	22.0500	21.8400	22.0000	-0.452%	1,600	-11.773%
2023-01-10	22.0900	22.1000	22.0900	22.1000	+0.867%	200	-12.172%
2023-01-09	21.9100	21.9100	21.9100	21.9100	-1.306%	100	-11.410%
2023-01-06	22.2000	22.2000	22.2000	22.2000	-0.359%	1,000	-12.568%
2023-01-05	22.2800	22.2800	22.2800	22.2800	-0.491%	100	-12.882%
2023-01-04	22.4400	22.4400	22.3900	22.3900	-0.223%	202	-13.310%
2023-01-03	21.8000	22.4800	21.4700	22.4400	+0.583%	7,100	-13.503%
2022-12-30	22.5000	22.5000	22.3100	22.3100	-1.934%	16,100	-12.999%
2022-12-29	22.0200	22.8800	22.0200	22.7500	+1.427%	17,235	-14.681%
2022-12-28	20.9000	22.4700	20.8100	22.4300	+7.321%	16,730	-13.464%
2022-12-23	21.1100	21.1100	20.9000	20.9000	-0.286%	200	-7.129%
2022-12-22	20.9600	20.9600	20.9600	20.9600	-0.616%	100	-7.395%
2022-12-21	21.0000	21.1100	21.0000	21.0900	-1.861%	2,527	-7.966%
2022-12-19	21.0400	21.4900	21.0400	21.4900	-0.278%	1,380	-9.679%
2022-12-16	21.6000	21.6000	21.5500	21.5500	-0.231%	1,900	-9.930%
2022-12-15	21.6000	21.6000	21.6000	21.6000	0.000%	100	-10.139%
2022-12-14	21.5500	21.6000	21.5000	21.6000	+1.647%	1,191	-10.139%
2022-12-13	21.2500	21.2500	21.2500	21.2500	-0.979%	450	-8.659%
2022-12-12	21.4600	21.4600	21.4600	21.4600	-0.648%	105	-9.553%
2022-12-09	21.7000	21.7000	21.5500	21.6000	-0.093%	5,535	-10.139%
2022-12-08	21.4300	21.9400	21.1600	21.6200	-1.279%	12,132	-10.222%
2022-12-07	21.5900	21.9000	21.5900	21.9000	-0.182%	400	-11.370%
2022-12-06	21.9400	21.9400	21.9400	21.9400	-0.182%	100	-11.531%
2022-12-05	21.0300	21.9800	21.0300	21.9800	-0.363%	5,100	-11.692%
2022-12-02	22.0600	22.0600	22.0600	22.0600	-1.956%	300	-12.013%
2022-12-01	22.6800	22.6900	22.4900	22.5000	-1.055%	1,700	-13.733%
2022-11-30	22.2700	23.1800	22.2700	22.7400	-1.856%	39,636	-14.644%
2022-11-29	23.2100	23.2500	23.1700	23.1700	-0.430%	6,365	-16.228%
2022-11-28	23.0900	23.2800	22.8000	23.2700	+2.376%	9,790	-16.588%
2022-11-25	22.3000	23.0900	22.3000	22.7300	+4.027%	10,550	-14.606%
2022-11-24	21.4900	21.8500	21.4900	21.8500	+2.582%	10,500	-11.167%
2022-11-23	21.3600	21.3600	21.3000	21.3000	-0.094%	2,600	-8.873%
2022-11-22	21.6500	21.6500	21.3200	21.3200	-1.388%	2,100	-8.959%
2022-11-18	21.8000	21.8000	21.5600	21.6200	-0.643%	2,154	-10.222%
2022-11-17	21.5100	21.7600	21.5100	21.7600	-0.183%	1,100	-10.800%
2022-11-16	21.8400	21.9000	21.8000	21.8000	-0.229%	5,900	-10.963%
2022-11-15	21.8500	21.8500	21.8100	21.8500	+0.229%	2,104	-11.167%
2022-11-09	21.5000	21.8000	21.2500	21.8000	+1.113%	1,650	-10.963%
2022-11-08	21.8700	21.8700	21.5500	21.5600	-3.664%	1,200	-9.972%
2022-11-07	22.3700	22.6500	22.1500	22.3800	-1.842%	1,100	-13.271%
2022-11-04	20.7000	22.8300	20.7000	22.8000	+7.042%	7,000	-14.868%
2022-11-02	21.3300	21.3300	21.3000	21.3000	-3.182%	700	-8.873%
2022-11-01	22.4900	22.4900	21.1100	22.0000	-5.132%	7,201	-11.773%
2022-10-31	22.7600	23.3700	22.6600	23.1900	-0.215%	61,074	-16.300%
2022-10-28	21.0000	24.2300	20.9600	23.2400	+10.456%	67,707	-16.480%
2022-10-27	20.8000	21.0400	20.8000	21.0400	+0.238%	10,810	-7.747%
2022-10-26	20.7900	20.9900	20.7300	20.9900	+0.191%	5,900	-7.527%
2022-10-25	20.9500	21.0000	20.9500	20.9500	-0.238%	7,900	-7.351%
2022-10-24	20.8900	21.0000	20.6500	21.0000	+1.744%	7,501	-7.571%
2022-10-21	20.8000	20.8000	20.6400	20.6400	-1.386%	900	-5.959%
2022-10-20	20.7000	20.9300	20.7000	20.9300	+1.111%	4,300	-7.262%
2022-10-19	20.5500	20.7000	20.5500	20.7000	+0.976%	3,100	-6.232%
2022-10-18	20.6500	20.6900	20.0000	20.5000	-1.157%	10,700	-5.317%
2022-10-17	20.1500	20.7400	19.9000	20.7400	+0.925%	4,001	-6.413%
2022-10-14	19.8700	20.5500	19.4000	20.5500	+8.788%	10,050	-5.547%
2022-10-13	19.9900	19.9900	18.8900	18.8900	-7.719%	1,916	+2.753%
2022-10-12	20.4700	20.4700	20.4700	20.4700	-0.146%	200	-5.178%
2022-10-11	19.2300	20.5000	19.2300	20.5000	+3.850%	4,165	-5.317%
2022-10-07	19.7400	19.7400	19.7400	19.7400	+3.895%	100	-1.672%
2022-10-06	19.0000	19.0000	18.9500	19.0000	+0.053%	7,411	+2.158%
2022-10-05	19.1500	19.1500	18.4000	18.9900	-2.815%	2,370	+2.212%
2022-10-04	19.6200	19.6200	19.5400	19.5400	+0.205%	1,400	-0.665%
2022-10-03	19.5000	19.5000	19.5000	19.5000	-2.158%	339	-0.462%
2022-09-30	18.9600	19.9400	18.9300	19.9300	+5.227%	33,620	-2.609%
2022-09-29	19.0000	19.0000	18.8000	18.9400	-0.263%	18,000	+2.482%
2022-09-28	19.0000	19.0000	18.9500	18.9900	-0.053%	22,200	+2.212%
2022-09-27	18.8500	19.0000	18.1500	19.0000	+1.118%	25,500	+2.158%
2022-09-26	18.9900	18.9900	18.7900	18.7900	-1.105%	620	+3.300%
2022-09-23	18.8000	19.0000	18.7800	19.0000	+1.333%	13,050	+2.158%
2022-09-22	18.8800	18.9000	18.7500	18.7500	+0.536%	1,700	+3.520%
2022-09-21	18.6500	18.6500	18.6500	18.6500	+0.539%	625	+4.075%
2022-09-20	18.5500	18.5500	18.5500	18.5500	-0.108%	319	+4.636%
2022-09-16	18.5500	18.5700	18.5500	18.5700	-2.160%	203	+4.523%
2022-09-14	18.9800	18.9800	18.9800	18.9800	+0.476%	114	+2.266%
2022-09-13	18.8100	18.8900	18.5100	18.8900	-0.579%	1,194	+2.753%
2022-09-12	19.0000	19.2500	19.0000	19.0000	-1.145%	6,100	+2.158%
2022-09-06	19.3000	19.3000	19.2200	19.2200	-2.684%	300	+0.989%
2022-09-02	19.8200	19.8200	19.7500	19.7500	-3.234%	330	-1.722%
2022-09-01	20.4100	20.4100	20.4100	20.4100	-2.763%	200	-4.900%
2022-08-31	20.1500	21.0000	20.1500	20.9900	+2.390%	67,213	-7.527%
2022-08-30	19.3900	20.5000	19.3100	20.5000	+5.398%	42,400	-5.317%
2022-08-29	18.3800	19.4500	18.3500	19.4500	+5.420%	36,300	-0.206%
2022-08-26	18.3500	18.4500	18.2900	18.4500	+0.820%	10,700	+5.203%
2022-08-25	17.9300	18.3000	17.9000	18.3000	+1.610%	8,090	+6.066%
2022-08-22	18.0100	18.0100	18.0100	18.0100	-2.066%	120	+7.773%
2022-08-18	18.3900	18.3900	18.3900	18.3900	0.000%	400	+5.546%
2022-08-17	18.2100	18.4000	18.2100	18.3900	+0.218%	910	+5.546%
2022-08-12	18.0500	18.4500	18.0500	18.3500	+1.102%	13,513	+5.777%
2022-08-10	18.3000	18.3000	18.0100	18.1500	-0.928%	1,100	+6.942%
2022-08-09	18.7000	18.7000	18.3100	18.3200	-2.397%	2,800	+5.950%
2022-08-08	18.3000	18.7700	18.3000	18.7700	-1.470%	1,021	+3.410%
2022-08-04	19.0100	19.0500	18.9900	19.0500	-2.057%	3,930	+1.890%
2022-08-03	19.9800	19.9800	18.9900	19.4500	-6.670%	5,102	-0.206%
2022-07-29	20.5600	20.9500	20.5600	20.8400	+0.434%	26,900	-6.862%
2022-07-28	21.0000	21.2300	20.6400	20.7500	-3.443%	16,596	-6.458%
2022-07-27	19.7000	21.4900	19.4900	21.4900	+8.810%	13,000	-9.679%
2022-07-25	19.7200	19.7500	19.7200	19.7500	-2.228%	1,400	-1.722%
2022-07-22	20.2000	20.2000	20.2000	20.2000	0.000%	700	-3.911%
2022-07-21	20.2000	20.2000	20.2000	20.2000	0.000%	1,000	-3.911%
2022-07-19	18.9100	20.2000	18.9100	20.2000	+8.079%	8,600	-3.911%
2022-07-18	17.3900	18.6900	16.9000	18.6900	+4.472%	12,090	+3.852%
2022-07-15	17.3900	17.8900	17.0000	17.8900	-0.112%	2,301	+8.496%
2022-07-14	18.1700	18.1700	17.9100	17.9100	-4.225%	400	+8.375%
2022-07-13	17.9900	18.9400	17.8000	18.7000	+2.466%	3,401	+3.797%
2022-07-12	18.2500	18.2500	18.2500	18.2500	-2.302%	300	+6.356%
2022-07-11	19.5000	19.5000	17.9800	18.6800	-2.454%	2,751	+3.908%
2022-07-08	19.3400	19.3400	19.1500	19.1500	+0.578%	200	+1.358%
2022-07-07	19.0400	19.0400	19.0400	19.0400	-1.856%	100	+1.943%
2022-07-06	19.4000	19.4000	19.4000	19.4000	-1.523%	100	+0.052%
2022-07-05	20.0700	20.0700	19.6300	19.7000	-2.764%	1,701	-1.472%
2022-07-04	20.2600	20.2600	20.2600	20.2600	-3.247%	110	-4.195%
2022-06-30	20.9600	21.1250	20.3900	20.9400	-0.286%	22,300	-7.307%
2022-06-29	20.8800	21.1000	20.8700	21.0000	+1.942%	5,200	-7.571%
2022-06-28	20.7400	21.0900	20.6000	20.6000	-0.914%	6,500	-5.777%

.dark-mode .fl0fKC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fl0fKC{ color: #333333; background-color: white; border: 2px solid #333333; }BBD-DBOMBARDIER INC CL Dstock TSE

BBD-D
BOMBARDIER INC CL D
stock TSE