Toronto - Delayed Quote CAD

Bird Construction Inc. (BDT.TO)

25.17
+0.69
+(2.82%)
At close: May 12 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 12, 202525.2725.4924.5625.1725.17259,000
May 9, 202524.8824.8824.1724.4824.48206,300
May 8, 202524.5925.1724.0024.6924.69155,100
May 7, 202523.8024.2323.5523.8923.89135,700
May 6, 202524.3224.7623.5523.6023.60169,200
May 5, 202522.9124.3722.7524.2524.25255,900
May 2, 202522.4723.1722.4423.1123.11194,100
May 1, 202521.3222.2821.2622.1822.18217,900
Apr 30, 2025 0.07 Dividend
Apr 30, 202521.1321.2820.7121.1121.11142,300
Apr 29, 202521.1621.5120.8721.3721.30116,800
Apr 28, 202520.8121.2620.6020.9920.92265,400
Apr 25, 202521.0121.0220.4620.6820.61123,100
Apr 24, 202520.6721.4220.6720.9920.92193,100
Apr 23, 202521.0022.0820.6120.6420.57208,800
Apr 22, 202521.3921.6220.8820.9320.86245,900
Apr 21, 202520.7020.9320.3220.5920.5293,200
Apr 17, 202520.6721.0620.5520.9020.83154,800
Apr 16, 202520.3220.9020.2420.4520.3894,300
Apr 15, 202520.0620.5119.7520.4920.42207,100
Apr 14, 202519.9920.1919.3120.0920.02137,800
Apr 11, 202519.0819.6918.9519.5519.49100,500
Apr 10, 202520.1620.1618.8419.2619.20128,000
Apr 9, 202518.1820.7017.9920.4720.40176,800
Apr 8, 202520.3220.5118.2018.3818.32141,300
Apr 7, 202518.2519.8317.5219.1719.11243,400
Apr 4, 202520.1121.2518.8018.9818.92358,100
Apr 3, 202521.0821.5520.6520.6920.62189,100
Apr 2, 202521.7522.1421.7521.8721.80114,400
Apr 1, 202521.6622.1021.3521.9621.89144,800
Mar 31, 2025 0.07 Dividend
Mar 31, 202521.0621.8020.7921.7721.70349,600
Mar 28, 202522.0722.1421.2521.3221.18321,800
Mar 27, 202522.1122.2821.6022.1021.9694,000
Mar 26, 202522.3622.8522.0822.2722.12139,300
Mar 25, 202522.2422.3622.0222.3322.1899,400
Mar 24, 202521.8622.4221.8622.2522.1082,400
Mar 21, 202521.7721.8621.3921.7421.60250,400
Mar 20, 202522.1122.2521.7521.9021.76105,600
Mar 19, 202521.9922.5021.6322.2522.10162,000
Mar 18, 202521.6322.0221.4022.0221.88211,800
Mar 17, 202521.6121.8721.4321.6321.49275,200
Mar 14, 202521.0122.1421.0121.5121.37376,300
Mar 13, 202520.9921.7520.1720.4320.30535,600
Mar 12, 202521.3921.6321.0921.1220.98147,300
Mar 11, 202520.7921.6620.5121.2321.09163,600
Mar 10, 202520.8520.9619.8920.7520.61491,500
Mar 7, 202520.6421.0520.1020.7820.64254,200
Mar 6, 202520.8921.4020.1620.6020.47213,000
Mar 5, 202520.7121.4820.7021.2021.06151,300
Mar 4, 202521.2421.7419.8820.6820.54306,100
Mar 3, 202522.2022.4721.5921.7521.61173,200
Feb 28, 2025 0.07 Dividend
Feb 28, 202521.6422.0721.4522.0721.93174,700
Feb 27, 202521.9322.1921.6321.8421.63172,600
Feb 26, 202522.1722.3221.7722.0321.82116,400
Feb 25, 202521.7121.9921.2721.8821.67158,200
Feb 24, 202521.5421.9420.9321.5621.35176,300
Feb 21, 202522.0822.0821.2621.5321.32175,600
Feb 20, 202522.7022.7021.8921.9421.73241,000
Feb 19, 202522.9122.9622.5322.6622.44179,300
Feb 18, 202523.5423.5522.8822.8922.67153,700
Feb 14, 202524.0224.0223.2923.3123.08103,300
Feb 13, 202524.0024.1823.3923.8023.57128,600
Feb 12, 202524.6124.7523.8723.9623.73109,900
Feb 11, 202524.9425.1524.5124.5124.2789,600
Feb 10, 202524.6725.5324.6724.9624.72238,400
Feb 7, 202524.6625.3124.5224.6524.41334,600
Feb 6, 202523.9224.9723.9224.6624.42192,500
Feb 5, 202523.4924.4123.4724.1523.91133,500
Feb 4, 202523.6523.9723.3523.5123.28113,500
Feb 3, 202521.1123.3821.1123.2523.02213,900
Jan 31, 2025 0.07 Dividend
Jan 31, 202524.5724.5723.6323.6623.43215,300
Jan 30, 202524.9125.0024.4724.6024.2988,200
Jan 29, 202524.7525.4624.1224.5224.21175,900
Jan 28, 202524.6424.9224.3024.7324.42228,400
Jan 27, 202525.5025.6024.1924.3624.05386,200
Jan 24, 202524.9226.4324.9226.1325.80348,100
Jan 23, 202524.4024.8124.2024.8124.50405,100
Jan 22, 202523.2524.4923.2524.4224.11313,300
Jan 21, 202522.8823.2122.5823.2122.92227,400
Jan 20, 202522.5822.7422.3222.6922.41112,800
Jan 17, 202522.9622.9622.0022.5322.25315,800
Jan 16, 202522.9723.2122.6522.6922.41247,900
Jan 15, 202523.4023.4022.7822.9222.63159,600
Jan 14, 202523.2623.6422.7022.9322.64244,800
Jan 13, 202523.6123.7123.2523.3223.03190,000
Jan 10, 202524.1224.2323.5623.8523.55119,900
Jan 9, 202524.5124.8123.9824.3824.07114,500
Jan 8, 202523.8024.5623.1124.5124.20289,200
Jan 7, 202525.8526.1623.8723.9423.64483,800
Jan 6, 202527.6327.8325.7825.8625.54201,100
Jan 3, 202526.3427.2626.3227.1426.80600,200
Jan 2, 202526.2726.5325.8626.2225.8985,800
Dec 31, 2024 0.07 Dividend
Dec 31, 202425.5526.0825.4926.0625.7383,300
Dec 30, 202425.9925.9925.4725.6925.30103,900
Dec 27, 202426.1526.4925.9026.1825.7861,300
Dec 24, 202426.2826.4826.0326.2825.8835,100
Dec 23, 202426.0026.3025.6626.1725.77172,400
Dec 20, 202425.8826.3225.5826.0225.62187,200
Dec 19, 202426.4226.5025.4625.9325.53171,500
Dec 18, 202426.9926.9925.9226.2025.80193,800
Dec 17, 202427.1427.5326.6026.9826.57149,800
Dec 16, 202427.5727.8727.2627.4927.0777,000
Dec 13, 202427.1327.9727.1327.5527.13125,600
Dec 12, 202427.5227.5226.8327.1226.71118,200
Dec 11, 202427.7828.0027.5127.5527.1378,800
Dec 10, 202427.6028.2226.9127.4627.04166,900
Dec 9, 202429.8429.8427.7627.7927.37324,200
Dec 6, 202430.2030.5229.6629.9229.46172,600
Dec 5, 202430.0730.2429.3830.0129.55133,400
Dec 4, 202430.9231.0029.9330.0529.59121,200
Dec 3, 202430.6830.8430.4930.8030.3389,400
Dec 2, 202430.8630.8630.5230.6430.17112,300
Nov 29, 2024 0.07 Dividend
Nov 29, 202430.8631.1230.7430.8530.3894,900
Nov 28, 202430.6930.9030.5030.6630.1234,400
Nov 27, 202430.3830.9030.3530.5330.0093,400
Nov 26, 202430.1030.4729.5130.3829.85168,500
Nov 25, 202429.9430.7229.7330.6430.10747,200
Nov 22, 202429.8830.1029.5629.9229.4065,800
Nov 21, 202429.5930.3629.5929.9929.47121,700
Nov 20, 202429.4429.4428.7729.3128.8089,500
Nov 19, 202428.7529.4528.7529.3928.8882,700
Nov 18, 202428.9529.4728.8729.3428.83102,800
Nov 15, 202428.5028.9028.3528.7028.2078,300
Nov 14, 202428.1829.2328.1828.8428.34239,200
Nov 13, 202428.7429.2727.9128.0027.51219,500
Nov 12, 202429.4929.6528.5028.5428.04199,200
Nov 11, 202429.2329.9929.0429.5028.98217,000
Nov 8, 202429.7529.7528.7529.0828.57160,300
Nov 7, 202428.3929.7927.5229.5529.03354,500
Nov 6, 202430.8030.8026.5428.3627.86684,500
Nov 5, 202431.0531.0930.2831.0930.55112,000
Nov 4, 202431.0431.5030.8131.0730.53118,300
Nov 1, 202430.5431.0030.3530.9430.4080,000
Oct 31, 2024 0.047 Dividend
Oct 31, 202430.5530.9429.9930.3129.78104,400
Oct 30, 202430.4030.9330.2030.7430.1683,300
Oct 29, 202430.3730.7330.1030.6330.0570,100
Oct 28, 202431.3731.3730.3130.4829.90130,100
Oct 25, 202430.0031.3829.7830.7730.19119,000
Oct 24, 202429.5330.1229.4329.7729.20139,400
Oct 23, 202429.6729.9328.8729.2228.6783,900
Oct 22, 202429.5229.9829.5029.7229.16191,000
Oct 21, 202430.0330.2929.2229.9729.40201,000
Oct 18, 202430.0930.8129.9430.1129.54138,800
Oct 17, 202431.3231.5130.4230.4229.8495,700
Oct 16, 202430.8631.9430.8631.2130.62134,700
Oct 15, 202432.0432.0430.5431.0430.45252,600
Oct 11, 202432.3032.4931.3531.9031.29235,900
Oct 10, 202430.0032.6729.9232.5531.93383,200
Oct 9, 202427.2030.3827.2029.8629.29321,200
Oct 8, 202426.1126.8125.9526.6926.18107,100
Oct 7, 202425.7626.2725.7526.2025.7098,700
Oct 4, 202424.9825.8724.9425.8525.36122,100
Oct 3, 202424.4324.9924.4124.9724.50109,000
Oct 2, 202423.8624.4723.7024.3723.9195,500
Oct 1, 202424.1524.1523.4623.8223.37142,600
Sep 30, 202423.8424.2423.5824.1523.69124,200
Sep 27, 2024 0.047 Dividend
Sep 27, 202423.3223.8723.3223.7523.30108,300
Sep 26, 202422.9023.9422.9023.3922.90229,100
Sep 25, 202422.6322.9422.5222.8722.3968,000
Sep 24, 202422.9222.9722.2022.7222.24132,200
Sep 23, 202422.7723.0622.6522.9022.42101,100
Sep 20, 202422.8422.8922.2922.5022.031,573,900
Sep 19, 202423.0423.0422.6622.7522.27202,100
Sep 18, 202422.8323.0122.5122.5822.11131,400
Sep 17, 202422.4222.7922.2922.6422.17119,200
Sep 16, 202422.1022.5521.7022.4722.00180,300
Sep 13, 202422.4122.5022.0022.0021.5495,700
Sep 12, 202422.3922.5321.8422.2021.73149,500
Sep 11, 202421.8722.4621.7422.3321.86127,400
Sep 10, 202422.0722.0721.4621.8721.41138,200
Sep 9, 202421.2722.1521.2721.9721.51173,200
Sep 6, 202421.9922.0120.9421.1720.73164,500
Sep 5, 202421.9122.3621.7221.7921.3360,700
Sep 4, 202422.1422.3021.8821.9221.4656,200
Sep 3, 202422.8022.8021.9222.2621.79117,800
Aug 30, 2024 0.047 Dividend
Aug 30, 202423.2523.2522.5222.9322.45105,200
Aug 29, 202422.8623.2222.8623.0222.4984,300
Aug 28, 202423.4723.5622.8622.9122.3895,900
Aug 27, 202423.2523.5223.1223.2622.73107,100
Aug 26, 202424.0024.1823.4723.7323.1961,700
Aug 23, 202423.7224.0823.7223.9623.4173,300
Aug 22, 202424.2524.8823.5123.5322.9989,200
Aug 21, 202424.0524.4023.7124.2623.7092,400
Aug 20, 202424.1224.4423.6824.0923.5482,000
Aug 19, 202424.7224.7724.2324.4523.89129,300
Aug 16, 202425.3225.3424.6724.7124.14120,500
Aug 15, 202423.2825.8823.2825.2024.62235,700
Aug 14, 202422.2623.5622.2523.5623.02219,400
Aug 13, 202422.7022.8521.7122.3121.80179,600
Aug 12, 202424.6124.7522.7122.8722.34148,500
Aug 9, 202423.6124.4623.0724.4623.90186,400
Aug 8, 202423.3924.3022.0623.5923.05392,700
Aug 7, 202422.5123.3422.1822.4521.93174,500
Aug 6, 202422.0023.1820.4822.5222.00304,200
Aug 2, 202424.7325.0323.6023.8823.33135,500
Aug 1, 202425.9926.0125.1625.5824.9981,900
Jul 31, 2024 0.047 Dividend
Jul 31, 202425.6626.1225.6625.8925.30103,300
Jul 30, 202425.6026.1225.5925.8725.2378,900
Jul 29, 202425.9026.2025.4825.6024.9770,900
Jul 26, 202425.4626.2025.4625.9025.2664,300
Jul 25, 202425.4125.7324.7825.4524.8286,300
Jul 24, 202425.9426.0525.1425.2524.6357,500
Jul 23, 202425.6026.2025.6025.9425.3046,900
Jul 22, 202425.1925.7825.1825.6024.9774,700
Jul 19, 202424.7425.3424.4325.1924.5785,900
Jul 18, 202425.3925.6524.7924.9524.3394,700
Jul 17, 202426.0226.0324.8825.2324.61158,700
Jul 16, 202425.9326.4525.4426.2725.62141,300
Jul 15, 202426.3226.5225.7925.8625.2292,700
Jul 12, 202426.9226.9526.3426.3625.7168,700
Jul 11, 202426.5926.8626.4926.7326.07121,100
Jul 10, 202426.5926.6926.3326.5725.9166,000
Jul 9, 202426.7226.8526.3026.4325.78155,000
Jul 8, 202426.4526.7926.2626.7826.12152,800
Jul 5, 202426.7726.7726.1226.3425.6986,800
Jul 4, 202426.5026.9826.5026.8726.2144,600
Jul 3, 202426.4426.6626.3626.5525.8981,100
Jul 2, 202426.8226.8225.9926.4425.79178,200
Jun 28, 2024 0.047 Dividend
Jun 28, 202426.8727.3026.7026.8226.16176,500
Jun 27, 202425.8026.9925.7826.6025.90180,600
Jun 26, 202425.8226.1025.5625.7325.0599,600
Jun 25, 202425.4626.0725.2325.8725.19137,000
Jun 24, 202424.9625.2724.3625.2024.53234,100
Jun 21, 202426.0126.0124.9524.9724.31242,700
Jun 20, 202426.0626.5625.6025.9825.29209,700
Jun 19, 202426.3326.3325.9126.1125.4282,500
Jun 18, 202425.6926.5525.2626.4225.72281,600
Jun 17, 202425.7526.0324.3225.3624.69209,500
Jun 14, 202426.1526.2825.5525.9125.22134,900
Jun 13, 202425.7426.3225.5726.2225.53151,900
Jun 12, 202425.0626.1325.0625.7725.09286,500
Jun 11, 202424.0025.3224.0025.1224.46299,600
Jun 10, 202423.0023.7123.0023.5422.92108,100
Jun 7, 202424.4924.4922.7023.0022.39313,600
Jun 6, 202423.2324.6423.2324.3123.67397,300
Jun 5, 202422.4323.3622.3923.3422.72158,600
Jun 4, 202421.4522.2721.4022.2321.6487,800
Jun 3, 202421.6121.7221.4321.6321.0699,100
May 31, 2024 0.047 Dividend
May 31, 202421.4821.7021.0421.6621.09296,400
May 30, 202421.3921.6821.2521.6020.98123,500
May 29, 202421.5821.6321.2621.3420.7383,300
May 28, 202421.6421.8821.4021.5420.9285,200
May 27, 202421.2521.8221.2521.3620.7571,400
May 24, 202420.7121.5520.7121.3920.78124,200
May 23, 202421.0021.0020.3520.5219.93139,200
May 22, 202421.1021.3120.5920.7620.17141,000
May 21, 202421.0021.2520.2521.2520.64171,600
May 17, 202421.3621.7721.0821.1120.51123,600
May 16, 202422.5022.5020.6121.5420.92197,300
May 15, 202421.1222.7421.1222.5121.87222,000
May 14, 202420.5520.5520.2620.3719.7968,000
May 13, 202420.5820.9020.3620.4819.89101,100

Related Tickers

ARE.TO Aecon Group Inc.
18.68
+3.15%
 
ATRL.TO AtkinsRéalis Group Inc.
74.40
+1.16%
 
STN.TO Stantec Inc.
130.77
-0.43%
 
WSP.TO WSP Global Inc.
260.17
-0.83%
 
BDGI.TO Badger Infrastructure Solutions Ltd.
43.70
+2.58%
 
ESOA Energy Services of America Corporation
9.90
+5.10%
 
STN Stantec Inc.
93.48
-0.93%
 
DRT.TO DIRTT Environmental Solutions Ltd.
0.8300
+6.41%
 
FIX Comfort Systems USA, Inc.
451.86
+3.90%
 
EME EMCOR Group, Inc.
457.31
+4.07%