Boeing Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (BA) Historical Prices

15 Followers

Time Period

Events

TSE:BA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	28.48	28.80	28.24	28.25	28.25	-1.67%	32,352	0.51
Nov 11, 2026	28.44	28.81	28.38	28.73	28.73	+0.38%	32,157	0.51
Nov 10, 2026	28.31	28.69	28.20	28.62	28.62	+0.07%	38,091	0.60
Nov 09, 2026	28.86	29.03	27.90	28.44	28.44	-0.56%	145,063	2.37
Nov 06, 2026	28.32	28.75	28.02	28.60	28.60	+0.63%	46,869	0.77
Nov 05, 2026	29.15	29.15	27.94	28.42	28.42	-2.50%	103,743	1.74
Nov 04, 2026	29.10	29.55	28.97	29.15	29.15	+2.03%	120,326	2.07
Nov 03, 2026	28.82	29.02	28.57	28.57	28.57	-1.14%	143,051	2.55
Nov 02, 2026	28.53	29.24	28.53	28.90	28.90	+2.23%	119,967	2.20
Oct 30, 2026	28.50	28.64	28.10	28.27	28.27	-0.98%	46,519	0.85
Oct 29, 2026	27.80	28.76	27.69	28.55	28.55	+3.18%	123,978	2.35
Oct 28, 2026	27.72	28.05	27.24	27.67	27.67	-0.29%	199,059	3.99
Oct 27, 2026	30.41	30.97	27.62	27.75	27.75	-10.57%	426,132	9.85
Oct 26, 2026	31.08	31.28	30.76	31.03	31.03	-0.16%	80,347	1.89
Oct 23, 2026	30.80	31.20	30.15	31.08	31.08	+0.16%	31,073	0.70
Oct 22, 2026	31.66	31.88	30.85	31.03	31.03	-2.42%	47,433	1.08
Oct 21, 2026	31.60	31.91	31.25	31.80	31.80	+0.89%	39,401	0.90
Oct 20, 2026	31.39	31.75	31.31	31.52	31.52	-0.35%	31,777	0.73
Oct 19, 2026	31.39	31.75	31.19	31.63	31.63	+0.57%	20,281	0.47
Oct 16, 2026	31.34	31.67	31.00	31.45	31.45	+0.64%	80,318	1.88
Oct 15, 2026	30.59	31.25	30.54	31.25	31.25	+2.56%	21,562	0.50
Oct 14, 2026	30.56	30.94	30.30	30.47	30.47	-1.33%	49,747	1.18
Oct 13, 2026	31.20	31.20	30.74	30.88	30.88	-1.72%	35,571	0.85
Oct 12, 2026	31.10	31.52	31.01	31.42	31.42	0.00%	0	0.00
Oct 09, 2026	31.10	31.52	31.01	31.42	31.42	+1.32%	48,698	1.16
Oct 08, 2026	30.85	31.01	30.45	31.01	31.01	-0.16%	31,708	0.76
Oct 07, 2026	31.10	31.16	30.80	31.06	31.06	-0.74%	30,461	0.73
Oct 06, 2026	32.09	32.09	31.29	31.29	31.29	-1.70%	62,763	1.54
Oct 05, 2026	32.14	32.21	31.60	31.83	31.83	-0.41%	24,823	0.61
Oct 02, 2026	31.97	32.42	31.48	31.96	31.96	+0.57%	129,043	3.29
Oct 01, 2026	30.75	32.09	30.68	31.78	31.78	+3.22%	111,870	2.94
Sep 30, 2026	31.84	31.84	30.68	30.79	30.79	-0.68%	92,411	2.53
Sep 29, 2026	30.66	31.55	30.66	31.00	31.00	+1.57%	52,036	1.44
Sep 28, 2026	31.85	31.90	30.50	30.52	30.52	-6.75%	180,579	5.41
Sep 25, 2026	32.69	33.23	32.56	32.73	32.73	+0.68%	34,171	1.03
Sep 24, 2026	32.86	32.90	32.16	32.51	32.51	-1.63%	63,783	1.93
Sep 23, 2026	32.84	33.72	32.84	33.05	33.05	+1.04%	81,113	2.53
Sep 22, 2026	33.52	33.52	32.60	32.71	32.71	-1.65%	81,893	2.64
Sep 21, 2026	33.09	33.40	32.77	33.26	33.26	+1.40%	37,176	1.21
Sep 18, 2026	32.63	32.96	32.35	32.80	32.80	+0.52%	145,625	5.02
Sep 17, 2026	33.73	33.73	32.62	32.63	32.63	-2.48%	228,368	8.93
Sep 16, 2026	35.00	35.00	32.62	33.46	33.46	-3.60%	71,831	2.92
Sep 15, 2026	34.97	35.09	34.58	34.71	34.71	-0.17%	20,590	0.83
Sep 14, 2026	34.74	35.00	34.50	34.77	34.77	-0.23%	12,974	0.51
Sep 11, 2026	34.50	35.00	34.48	34.85	34.85	+2.71%	21,063	0.82
Sep 10, 2026	34.12	34.54	33.90	33.93	33.93	-0.76%	14,382	0.55
Sep 09, 2026	34.76	35.08	34.19	34.19	34.19	-2.15%	56,369	2.18
Sep 08, 2026	34.99	35.60	34.94	34.94	34.94	-0.57%	18,548	0.70
Sep 07, 2026	34.64	35.14	34.63	35.14	35.14	0.00%	0	0.00
Sep 04, 2026	34.64	35.14	34.63	35.14	35.14	+0.75%	12,186	0.45

Boeing Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S historical prices

Boeing Company Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (BA) Historical Prices

Become an Expert with TipRanks Premium