BOMBARDIER 2 PR - Price History
Monthly price history for BBD-PB.TO (BOMBARDIER 2 PR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$17.26 | CA$17.26 |
| April 2024 | CA$17.25 | CA$17.25 |
| March 2024 | CA$17.23 | CA$17.23 |
| February 2024 | CA$17.15 | CA$17.30 |
| January 2024 | CA$16.95 | CA$17.25 |
| December 2023 | CA$16.07 | CA$16.50 |
| November 2023 | CA$15.72 | CA$16.28 |
| October 2023 | CA$15.43 | CA$16.13 |
| September 2023 | CA$15.40 | CA$16.25 |
| August 2023 | CA$15.58 | CA$16.59 |
| July 2023 | CA$15.70 | CA$16.88 |
| June 2023 | CA$15.78 | CA$17.11 |
| May 2023 | CA$14.58 | CA$15.95 |
| April 2023 | CA$15.82 | CA$17.45 |
| March 2023 | CA$15.80 | CA$17.58 |
| February 2023 | CA$16.76 | CA$18.80 |
| January 2023 | CA$15.81 | CA$17.86 |
| December 2022 | CA$15.46 | CA$17.60 |
| November 2022 | CA$14.70 | CA$16.86 |
| October 2022 | CA$14.44 | CA$16.69 |
| September 2022 | CA$13.84 | CA$16.10 |
| August 2022 | CA$14.13 | CA$16.55 |
| July 2022 | CA$13.32 | CA$15.70 |
| June 2022 | CA$15.18 | CA$18 |
| May 2022 | CA$14.70 | CA$17.50 |
| April 2022 | CA$14.18 | CA$16.94 |
| March 2022 | CA$13.26 | CA$15.91 |
| February 2022 | CA$13.29 | CA$16 |
| January 2022 | CA$12.42 | CA$15 |
| December 2021 | CA$12.19 | CA$14.78 |
| November 2021 | CA$12.30 | CA$14.96 |
| October 2021 | CA$12.28 | CA$15 |
| September 2021 | CA$11.46 | CA$14.05 |
| August 2021 | CA$10.64 | CA$13.09 |
| July 2021 | CA$8.94 | CA$11.05 |
| June 2021 | CA$8.59 | CA$10.67 |
| May 2021 | CA$8.01 | CA$10 |
| April 2021 | CA$7.57 | CA$9.49 |
| March 2021 | CA$7.26 | CA$9.16 |
| February 2021 | CA$6.98 | CA$8.85 |
| January 2021 | CA$7.25 | CA$9.25 |
| December 2020 | CA$6.57 | CA$8.44 |
| November 2020 | CA$5.75 | CA$7.43 |
| October 2020 | CA$5.41 | CA$7.04 |
| September 2020 | CA$5.49 | CA$7.20 |
| August 2020 | CA$5.62 | CA$7.43 |
| July 2020 | CA$5.25 | CA$6.99 |
| June 2020 | CA$5.21 | CA$7 |
| May 2020 | CA$3.88 | CA$5.25 |
| April 2020 | CA$4.10 | CA$5.60 |
| March 2020 | CA$4.27 | CA$5.89 |
| February 2020 | CA$7.13 | CA$9.99 |
| January 2020 | CA$7.25 | CA$10.25 |
| December 2019 | CA$7.43 | CA$10.60 |
| November 2019 | CA$7.34 | CA$10.55 |
| October 2019 | CA$6.85 | CA$9.92 |
| September 2019 | CA$7.22 | CA$10.55 |
| August 2019 | CA$7.34 | CA$10.80 |
| July 2019 | CA$7.54 | CA$11.20 |
| June 2019 | CA$7.09 | CA$10.61 |
| May 2019 | CA$7.36 | CA$11.09 |
| April 2019 | CA$7.50 | CA$11.39 |
| March 2019 | CA$7.74 | CA$11.84 |
| February 2019 | CA$7.68 | CA$11.84 |
| January 2019 | CA$7.43 | CA$11.53 |
| December 2018 | CA$7.07 | CA$11.06 |
| November 2018 | CA$7.61 | CA$12 |
| October 2018 | CA$8.30 | CA$13.19 |
| September 2018 | CA$8.58 | CA$13.70 |
| August 2018 | CA$8.62 | CA$13.85 |
| July 2018 | CA$8.49 | CA$13.72 |
| June 2018 | CA$8.25 | CA$13.40 |
| May 2018 | CA$8.09 | CA$13.21 |
| April 2018 | CA$7.43 | CA$12.20 |
| March 2018 | CA$7.39 | CA$12.21 |
| February 2018 | CA$7.52 | CA$12.50 |
| January 2018 | CA$7.09 | CA$11.84 |
| December 2017 | CA$6.40 | CA$10.75 |
| November 2017 | CA$6.45 | CA$10.90 |
| October 2017 | CA$6.19 | CA$10.53 |
| September 2017 | CA$6.04 | CA$10.34 |
| August 2017 | CA$6.14 | CA$10.59 |
| July 2017 | CA$5.83 | CA$10.10 |
| June 2017 | CA$5.26 | CA$9.18 |
| May 2017 | CA$5.27 | CA$9.25 |
| April 2017 | CA$5.25 | CA$9.27 |
| March 2017 | CA$5.18 | CA$9.20 |
| February 2017 | CA$5.08 | CA$9.09 |
| January 2017 | CA$5.14 | CA$9.25 |
| December 2016 | CA$4.89 | CA$8.85 |
| November 2016 | CA$4.64 | CA$8.45 |
| October 2016 | CA$4.43 | CA$8.12 |
| September 2016 | CA$4.49 | CA$8.30 |
| August 2016 | CA$4.75 | CA$8.84 |
| July 2016 | CA$4.66 | CA$8.72 |
| June 2016 | CA$4.33 | CA$8.15 |
| May 2016 | CA$4.32 | CA$8.20 |
| April 2016 | CA$4.24 | CA$8.10 |
| March 2016 | CA$3.46 | CA$6.65 |
| February 2016 | CA$3.50 | CA$6.80 |
| January 2016 | CA$3.29 | CA$6.45 |
| December 2015 | CA$3.37 | CA$6.66 |
| November 2015 | CA$3.14 | CA$6.26 |
| October 2015 | CA$3.14 | CA$6.30 |
| September 2015 | CA$2.81 | CA$5.70 |
| August 2015 | CA$2.62 | CA$5.37 |
| July 2015 | CA$2.78 | CA$5.75 |
| June 2015 | CA$3.60 | CA$7.54 |
| May 2015 | CA$3.97 | CA$8.37 |
| April 2015 | CA$4.30 | CA$9.13 |
| March 2015 | CA$4.36 | CA$9.32 |
| February 2015 | CA$3.86 | CA$8.30 |
| January 2015 | CA$4.24 | CA$9.18 |
| December 2014 | CA$5.45 | CA$11.90 |
| November 2014 | CA$5.52 | CA$12.10 |
| October 2014 | CA$5.40 | CA$11.90 |
| September 2014 | CA$5.65 | CA$12.52 |
| August 2014 | CA$5.77 | CA$12.85 |
| July 2014 | CA$5.70 | CA$12.76 |
| June 2014 | CA$5.71 | CA$12.84 |
| May 2014 | CA$5.82 | CA$13.17 |
| April 2014 | CA$6.07 | CA$13.78 |
| March 2014 | CA$5.88 | CA$13.43 |
| February 2014 | CA$5.60 | CA$12.85 |
| January 2014 | CA$5.62 | CA$12.96 |
| December 2013 | CA$6 | CA$13.89 |
| November 2013 | CA$6.36 | CA$14.79 |
| October 2013 | CA$6.53 | CA$15.25 |
| September 2013 | CA$6.54 | CA$15.33 |
| August 2013 | CA$6.50 | CA$15.30 |
| July 2013 | CA$6.84 | CA$16.17 |
| June 2013 | CA$6.80 | CA$16.13 |
| May 2013 | CA$6.62 | CA$15.78 |
| April 2013 | CA$6.43 | CA$15.38 |
| March 2013 | CA$6.41 | CA$15.40 |
| February 2013 | CA$6.17 | CA$14.88 |
| January 2013 | CA$6.10 | CA$14.77 |
| December 2012 | CA$5.47 | CA$13.31 |
| November 2012 | CA$5.46 | CA$13.35 |
| October 2012 | CA$5.90 | CA$14.48 |
| September 2012 | CA$5.69 | CA$14.04 |
| August 2012 | CA$5.68 | CA$14.06 |
| July 2012 | CA$5.66 | CA$14.08 |
| June 2012 | CA$5.69 | CA$14.21 |
| May 2012 | CA$5.98 | CA$15 |
| April 2012 | CA$6.26 | CA$15.77 |
| March 2012 | CA$6.14 | CA$15.55 |
| February 2012 | CA$6.42 | CA$16.30 |
| January 2012 | CA$6.39 | CA$16.29 |
| December 2011 | CA$5.96 | CA$15.25 |
| November 2011 | CA$5.38 | CA$13.83 |
| October 2011 | CA$5.57 | CA$14.40 |
| September 2011 | CA$5.02 | CA$13.01 |
| August 2011 | CA$6.02 | CA$15.70 |
| July 2011 | CA$6.88 | CA$18 |
| June 2011 | CA$7.31 | CA$19.20 |
| May 2011 | CA$7.34 | CA$19.32 |
| April 2011 | CA$6.88 | CA$18.19 |
| March 2011 | CA$6.79 | CA$18.01 |
| February 2011 | CA$6.70 | CA$17.84 |
| January 2011 | CA$6.55 | CA$17.50 |
| December 2010 | CA$6.36 | CA$17.03 |
| November 2010 | CA$6.40 | CA$17.22 |
| October 2010 | CA$6.15 | CA$16.60 |
| September 2010 | CA$5.88 | CA$15.93 |
| August 2010 | CA$5.29 | CA$14.40 |
| July 2010 | CA$5.24 | CA$14.32 |
| June 2010 | CA$5.19 | CA$14.23 |
| May 2010 | CA$5.22 | CA$14.36 |
| April 2010 | CA$5.63 | CA$15.54 |
| March 2010 | CA$5.78 | CA$16.05 |
| February 2010 | CA$5.40 | CA$15 |
| January 2010 | CA$4.88 | CA$13.60 |
| December 2009 | CA$4.33 | CA$12.09 |
| November 2009 | CA$4.35 | CA$12.20 |
| October 2009 | CA$4.30 | CA$12.10 |
| September 2009 | CA$4.56 | CA$12.89 |
| August 2009 | CA$4.07 | CA$11.56 |
| July 2009 | CA$4 | CA$11.40 |
| June 2009 | CA$3.90 | CA$11.17 |
| May 2009 | CA$3.64 | CA$10.45 |
| April 2009 | CA$3.20 | CA$9.25 |
| March 2009 | CA$2.84 | CA$8.25 |
| February 2009 | CA$2.98 | CA$8.72 |
| January 2009 | CA$3.47 | CA$10.20 |
| December 2008 | CA$3.16 | CA$9.35 |
| November 2008 | CA$2.98 | CA$8.90 |
| October 2008 | CA$3.98 | CA$12 |
| September 2008 | CA$5.68 | CA$17.25 |
| August 2008 | CA$5.89 | CA$18 |
| July 2008 | CA$5.81 | CA$17.85 |
| June 2008 | CA$6.21 | CA$19.19 |
| May 2008 | CA$6.05 | CA$18.80 |
| April 2008 | CA$5.52 | CA$17.25 |
| March 2008 | CA$5.42 | CA$17.05 |
| February 2008 | CA$5.64 | CA$17.83 |
| January 2008 | CA$5.49 | CA$17.49 |
| December 2007 | CA$6.08 | CA$19.49 |
| November 2007 | CA$5.96 | CA$19.25 |
| October 2007 | CA$6.06 | CA$19.70 |
| September 2007 | CA$6 | CA$19.64 |
| August 2007 | CA$5.99 | CA$19.75 |
| July 2007 | CA$6.29 | CA$20.88 |
| June 2007 | CA$6.11 | CA$20.27 |
| May 2007 | CA$6.03 | CA$20 |
| April 2007 | CA$5.95 | CA$19.75 |
| March 2007 | CA$6.01 | CA$19.95 |
| February 2007 | CA$6.15 | CA$20.40 |
| January 2007 | CA$5.77 | CA$19.15 |
| December 2006 | CA$5.58 | CA$18.50 |
| November 2006 | CA$5.67 | CA$18.80 |
| October 2006 | CA$5.50 | CA$18.25 |
| September 2006 | CA$5.23 | CA$17.35 |
| August 2006 | CA$5.18 | CA$17.20 |
| July 2006 | CA$5.16 | CA$17.12 |
| June 2006 | CA$5.27 | CA$17.50 |
| May 2006 | CA$5.26 | CA$17.45 |
| April 2006 | CA$5.61 | CA$18.60 |
| March 2006 | CA$5.42 | CA$18 |
| February 2006 | CA$4.86 | CA$16.12 |
| January 2006 | CA$4.79 | CA$15.90 |
| December 2005 | CA$4.38 | CA$14.55 |
| November 2005 | CA$4.68 | CA$15.52 |
| October 2005 | CA$4.80 | CA$15.94 |
| September 2005 | CA$4.94 | CA$16.39 |
| August 2005 | CA$5.35 | CA$17.75 |
| July 2005 | CA$5.47 | CA$18.14 |
| June 2005 | CA$5.32 | CA$17.65 |
| May 2005 | CA$4.64 | CA$15.40 |
| April 2005 | CA$4.56 | CA$15.14 |
| March 2005 | CA$4.62 | CA$15.33 |
| February 2005 | CA$4.94 | CA$16.40 |
| January 2005 | CA$4.48 | CA$14.85 |
| December 2004 | CA$4.22 | CA$14 |
| November 2004 | CA$4.52 | CA$15.01 |
| October 2004 | CA$4.97 | CA$16.48 |
| September 2004 | CA$4.95 | CA$16.41 |
| August 2004 | CA$4.91 | CA$16.30 |
| July 2004 | CA$5.73 | CA$19 |
| June 2004 | CA$6.48 | CA$21.50 |
| May 2004 | CA$6.63 | CA$22.01 |
| April 2004 | CA$7.10 | CA$23.55 |
| March 2004 | CA$7.23 | CA$24 |
| February 2004 | CA$7.52 | CA$24.95 |
| January 2004 | CA$7.18 | CA$23.84 |
| December 2003 | CA$6.90 | CA$22.88 |
| November 2003 | CA$6.89 | CA$22.85 |
| October 2003 | CA$6.69 | CA$22.19 |
| September 2003 | CA$6.63 | CA$21.99 |
| August 2003 | CA$6.59 | CA$21.87 |
| July 2003 | CA$6.54 | CA$21.70 |
| June 2003 | CA$6.23 | CA$20.68 |
| May 2003 | CA$5.58 | CA$18.50 |
| April 2003 | CA$5.35 | CA$17.75 |
| March 2003 | CA$4.43 | CA$14.70 |
| February 2003 | CA$5.26 | CA$17.44 |
| January 2003 | CA$5.24 | CA$17.40 |
| December 2002 | CA$4.34 | CA$14.41 |
| November 2002 | CA$4.81 | CA$15.95 |
| October 2002 | CA$5.12 | CA$17 |
| September 2002 | CA$4.67 | CA$15.49 |
| August 2002 | CA$5.80 | CA$19.25 |
| July 2002 | CA$7.08 | CA$23.49 |
| June 2002 | CA$7.14 | CA$23.70 |
| May 2002 | CA$7.16 | CA$23.75 |
| April 2002 | CA$7.23 | CA$24 |
| March 2002 | CA$7.16 | CA$23.75 |
| February 2002 | CA$7.16 | CA$23.75 |
| January 2002 | CA$7.11 | CA$23.60 |
| December 2001 | CA$7.28 | CA$24.15 |
| November 2001 | CA$6.93 | CA$23 |
| October 2001 | CA$6.75 | CA$22.40 |
| September 2001 | CA$7.08 | CA$23.50 |
| August 2001 | CA$7.58 | CA$25.15 |
| July 2001 | CA$7.50 | CA$24.90 |
| June 2001 | CA$7.58 | CA$25.15 |
| May 2001 | CA$7.51 | CA$24.92 |
| April 2001 | CA$7.56 | CA$25.10 |
| March 2001 | CA$7.56 | CA$25.10 |
| February 2001 | CA$7.54 | CA$25 |
| January 2001 | CA$7.54 | CA$25 |
| December 2000 | CA$7.66 | CA$25.40 |
| November 2000 | CA$7.52 | CA$24.95 |
| October 2000 | CA$7.38 | CA$24.50 |
| September 2000 | CA$7.43 | CA$24.65 |
| August 2000 | CA$7.43 | CA$24.65 |
| July 2000 | CA$7.49 | CA$24.85 |
| June 2000 | CA$7.54 | CA$25 |
| May 2000 | CA$7.46 | CA$24.75 |
| April 2000 | CA$7.32 | CA$24.30 |
| March 2000 | CA$7.31 | CA$24.25 |
| February 2000 | CA$6.98 | CA$23.15 |
| January 2000 | CA$7.23 | CA$24 |
| December 1999 | CA$7.44 | CA$24.70 |
| November 1999 | CA$7.50 | CA$24.90 |
| October 1999 | CA$7.50 | CA$24.90 |
| September 1999 | CA$7.60 | CA$25.20 |
| August 1999 | CA$7.58 | CA$25.15 |
| July 1999 | CA$7.54 | CA$25 |
| June 1999 | CA$7.68 | CA$25.50 |
| May 1999 | CA$7.67 | CA$25.45 |
| April 1999 | CA$7.78 | CA$25.80 |
| March 1999 | CA$7.68 | CA$25.50 |
| February 1999 | CA$7.75 | CA$25.70 |
| January 1999 | CA$7.84 | CA$26 |
| December 1998 | CA$7.82 | CA$25.95 |
| November 1998 | CA$7.68 | CA$25.50 |
| October 1998 | CA$7.54 | CA$25 |
| September 1998 | CA$7.75 | CA$25.70 |
| August 1998 | CA$7.28 | CA$24.15 |
| July 1998 | CA$7.78 | CA$25.80 |
| June 1998 | CA$7.87 | CA$26.10 |
| May 1998 | CA$7.79 | CA$25.85 |
| April 1998 | CA$7.82 | CA$25.95 |
| March 1998 | CA$7.87 | CA$26.10 |
| February 1998 | CA$7.73 | CA$25.65 |
| January 1998 | CA$7.75 | CA$25.70 |
| December 1997 | CA$7.72 | CA$25.60 |
| November 1997 | CA$7.87 | CA$26.10 |
| October 1997 | CA$7.88 | CA$26.15 |
| September 1997 | CA$7.94 | CA$26.35 |
| August 1997 | CA$7.84 | CA$26 |
| July 1997 | CA$7.87 | CA$26.10 |
| June 1997 | CA$7.88 | CA$26.15 |
| May 1997 | CA$7.54 | CA$25 |
BBD-PB.TO
Price: CA$17.26
52 week price:
5-year range yield:
Forward Dividend Yield: 10.43%
Payout Ratio: -40.62%
Payout Ratio Range:
Dividend Per Share: 1.80 CAD
Earnings Per Share: -4.43 CAD
P/E Ratio: -3.80
Exchange: TOR
Sector: Industrials
Industry: Aerospace & Defense
Market Capitalization: 8.8 billion
Average Dividend Frequency: 12
Years Paying Dividends: 25
DGR3: 28.36%
DGR5: 21.11%
DGR10: 12.59%
DGR20: 5.74%