Bombardier (TSX: BBD-B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.980	4.030	3.970	3.970	7,898,728	-0.02(-0.50%)
Apr 27, 2018	4.010	4.025	3.960	3.990	4,802,830	-0.03(-0.75%)
Apr 26, 2018	3.990	4.030	3.980	4.020	4,359,753	+0.03(+0.75%)
Apr 25, 2018	4.030	4.040	3.930	3.990	7,265,350	-0.02(-0.50%)
Apr 24, 2018	4.000	4.050	3.980	4.010	4,336,669	+0.00(+0.00%)
Apr 23, 2018	3.990	4.060	3.970	4.010	8,650,914	+0.01(+0.25%)
Apr 20, 2018	3.940	4.030	3.930	4.000	5,464,374	+0.06(+1.52%)
Apr 19, 2018	3.920	3.970	3.855	3.940	3,961,645	+0.02(+0.51%)
Apr 18, 2018	3.780	4.000	3.770	3.920	12,146,900	+0.15(+3.98%)
Apr 17, 2018	3.700	3.790	3.690	3.770	3,850,692	+0.07(+1.89%)
Apr 16, 2018	3.640	3.730	3.630	3.700	3,801,114	+0.06(+1.65%)
Apr 13, 2018	3.680	3.680	3.620	3.640	2,919,115	-0.01(-0.27%)
Apr 12, 2018	3.660	3.700	3.650	3.650	2,032,295	-0.03(-0.82%)
Apr 11, 2018	3.630	3.690	3.615	3.680	5,068,450	+0.03(+0.82%)
Apr 10, 2018	3.620	3.680	3.595	3.650	5,555,956	+0.08(+2.24%)
Apr 09, 2018	3.690	3.690	3.570	3.570	3,216,518	-0.08(-2.19%)
Apr 06, 2018	3.740	3.760	3.645	3.650	4,574,298	-0.07(-1.88%)
Apr 05, 2018	3.640	3.740	3.640	3.720	5,594,340	+0.08(+2.20%)
Apr 04, 2018	3.650	3.650	3.545	3.640	7,528,704	-0.04(-1.09%)
Apr 03, 2018	3.660	3.720	3.640	3.680	3,541,615	+0.02(+0.55%)
Apr 02, 2018	3.750	3.750	3.610	3.660	5,683,415	-0.09(-2.40%)
Mar 29, 2018		3.750	3.750	3.750	0	+0.01(+0.27%)
Mar 28, 2018	3.800	3.830	3.690	3.740	9,387,698	-0.05(-1.32%)
Mar 27, 2018	3.780	3.860	3.760	3.790	6,826,649	+0.00(+0.00%)
Mar 26, 2018	3.780	3.790	3.730	3.790	3,818,671	+0.02(+0.53%)
Mar 23, 2018	3.770	3.790	3.750	3.770	5,156,047	-0.01(-0.26%)
Mar 22, 2018	3.740	3.780	3.700	3.780	14,987,499	+0.02(+0.53%)
Mar 21, 2018	3.730	3.760	3.715	3.760	10,927,340	+0.03(+0.80%)
Mar 20, 2018	3.770	3.780	3.700	3.730	6,712,303	-0.04(-1.06%)
Mar 19, 2018	3.750	3.820	3.740	3.770	8,075,253	+0.02(+0.53%)
Mar 16, 2018	3.720	3.790	3.700	3.750	17,548,120	+0.03(+0.81%)
Mar 15, 2018	3.720	3.750	3.710	3.720	3,163,184	-0.01(-0.27%)
Mar 14, 2018	3.750	3.760	3.700	3.730	6,292,881	-0.02(-0.53%)
Mar 13, 2018	3.720	3.780	3.680	3.750	7,973,481	+0.04(+1.08%)
Mar 12, 2018	3.750	3.760	3.700	3.710	5,246,739	-0.04(-1.07%)
Mar 09, 2018	3.760	3.780	3.740	3.750	4,583,062	+0.01(+0.27%)
Mar 08, 2018	3.710	3.760	3.690	3.740	4,649,087	+0.06(+1.63%)
Mar 07, 2018	3.740	3.780	3.680	3.680	9,104,332	-0.09(-2.39%)
Mar 06, 2018	3.740	3.790	3.610	3.770	30,627,416	-0.23(-5.75%)
Mar 05, 2018	3.980	4.080	3.950	4.000	6,776,238	+0.04(+1.01%)
Mar 02, 2018	3.930	4.000	3.730	3.960	9,915,764	-0.02(-0.50%)
Mar 01, 2018	4.040	4.130	3.950	3.980	10,058,983	-0.08(-1.97%)
Feb 28, 2018	4.110	4.160	4.060	4.060	10,139,306	-0.03(-0.73%)
Feb 27, 2018	4.070	4.140	4.040	4.090	7,101,371	+0.02(+0.49%)
Feb 26, 2018	3.990	4.095	3.985	4.070	8,814,475	+0.09(+2.26%)
Feb 23, 2018	3.910	3.980	3.870	3.980	5,649,265	+0.06(+1.53%)
Feb 22, 2018				3.920	9,343,798	+0.07(+1.82%)
Feb 21, 2018	3.890	4.010	3.840	3.850	16,077,285	-0.07(-1.79%)
Feb 20, 2018	3.680	3.920	3.680	3.920	16,291,790	+0.19(+5.09%)
Feb 16, 2018		3.730	3.730	3.730	0	+0.07(+1.91%)
Feb 15, 2018	3.550	3.690	3.550	3.660	23,563,956	+0.37(+11.25%)
Feb 14, 2018	3.190	3.350	3.160	3.290	7,513,796	+0.10(+3.13%)
Feb 13, 2018				3.190	4,565,137	-0.03(-0.93%)
Feb 12, 2018	3.140	3.220	3.110	3.220	4,782,431	+0.09(+2.88%)
Feb 09, 2018	3.180	3.190	3.100	3.130	7,249,636	-0.07(-2.19%)
Feb 08, 2018		3.310	3.180	3.200	7,600,082	-0.07(-2.14%)
Feb 07, 2018	3.190	3.360	3.150	3.270	8,795,021	+0.09(+2.83%)
Feb 06, 2018	3.100	3.190	3.060	3.180	9,136,677	-0.01(-0.31%)
Feb 05, 2018	3.180	3.270	3.170	3.190	6,664,427	-0.12(-3.63%)
Feb 02, 2018	3.370	3.390	3.285	3.310	4,454,525	-0.09(-2.65%)