BOEING CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.270	31.140	30.270	31.080	31.080	3,600
2026-10-22	31.640	31.840	30.850	30.970	30.970	9,500
2026-10-21	31.890	31.890	31.270	31.600	31.600	8,200
2026-10-20	31.460	31.690	31.360	31.430	31.430	10,300
2026-10-19	31.300	31.750	31.300	31.750	31.750	900
2026-10-16	31.540	31.580	31.100	31.260	31.260	3,600
2026-10-15	30.910	31.150	30.620	31.150	31.150	3,680
2026-10-14	30.850	30.850	30.360	30.480	30.480	9,300
2026-10-13	30.840	30.840	30.740	30.840	30.840	2,900
2026-10-09	31.020	31.520	31.020	31.440	31.440	6,700
2026-10-08	30.820	30.960	30.640	30.960	30.960	2,800
2026-10-07	31.040	31.050	30.900	31.050	31.050	1,400
2026-10-06	31.620	31.720	31.310	31.330	31.330	5,887
2026-10-05	31.910	32.000	31.600	31.930	31.930	1,300
2026-10-02	32.160	32.450	31.530	31.890	31.890	30,200
2026-10-01	30.950	32.070	30.930	31.880	31.880	19,900
2026-09-30	31.580	31.660	30.650	30.710	30.710	13,700
2026-09-29	31.110	31.500	30.990	31.090	31.090	8,360
2026-09-28	31.880	31.900	30.540	30.550	30.550	31,100
2026-09-25	32.630	33.130	32.630	32.860	32.860	3,900
2026-09-24	32.900	32.900	32.200	32.570	32.570	9,700
2026-09-23	32.940	33.600	32.920	32.920	32.920	7,000
2026-09-22	33.390	33.410	32.670	32.770	32.770	12,200
2026-09-21	32.890	33.280	32.890	33.260	33.260	1,100
2026-09-18	32.600	32.650	32.480	32.610	32.610	3,800
2026-09-17	33.000	33.380	32.680	32.700	32.700	33,300
2026-09-16	34.710	34.980	32.680	33.420	33.420	7,000
2026-09-15	34.900	34.900	34.900	34.900	34.900	100
2026-09-14	34.720	34.720	34.700	34.700	34.700	200
2026-09-11	34.600	34.600	34.570	34.570	34.570	200
2026-09-10	34.180	34.180	34.050	34.170	34.170	600
2026-09-09	35.080	35.080	34.200	34.200	34.200	6,100
2026-09-04	34.920	34.920	34.920	34.920	34.920	1,000
2026-09-03	34.240	34.850	34.240	34.850	34.850	1,700
2026-09-02	34.640	34.710	34.640	34.710	34.710	300
2026-09-01	34.360	34.360	34.080	34.140	34.140	2,900
2026-08-31	34.400	34.480	34.200	34.480	34.480	2,400
2026-08-28	34.690	34.690	34.410	34.630	34.630	7,300
2026-08-27	34.920	35.040	34.750	34.780	34.780	7,500
2026-08-26	34.950	35.250	34.920	35.250	35.250	1,400
2026-08-25	35.060	35.210	34.860	34.880	34.880	9,000
2026-08-24	35.070	35.080	34.640	34.840	34.840	23,900
2026-08-21	35.650	35.650	35.380	35.380	35.380	1,000
2026-08-20	36.350	36.350	35.570	35.670	35.670	11,800
2026-08-19	36.650	36.870	36.650	36.740	36.740	400
2026-08-17	37.780	37.780	37.500	37.500	37.500	700
2026-08-14	38.570	38.620	38.260	38.260	38.260	700
2026-08-13	38.550	38.560	37.860	38.160	38.160	3,300
2026-08-12	38.690	38.690	38.210	38.400	38.400	400
2026-08-11	39.100	39.150	38.660	38.700	38.700	2,900
2026-08-10	38.720	39.130	38.720	38.940	38.940	500
2026-08-07	38.460	38.460	38.460	38.460	38.460	100
2026-08-06	39.630	39.630	38.630	38.630	38.630	1,509
2026-08-05	39.390	39.740	39.390	39.740	39.740	400
2026-08-04	38.750	39.380	38.750	39.260	39.260	1,800
2026-07-31	35.650	35.950	35.650	35.950	35.950	1,700
2026-07-30	35.500	36.680	35.500	36.680	36.680	600
2026-07-29	35.650	36.000	35.040	36.000	36.000	1,100
2026-07-28	35.340	37.000	35.340	36.850	36.850	15,700
2026-07-27	35.460	35.700	35.120	35.290	35.290	3,000

Page 1 of 15 · 895 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.