The Boeing Company (TSX:BA)
Canada
· Delayed Price · Currency is CAD 37.22
-0.87 (-2.28%)
At close: Mar 5, 2026
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 37.80 | 38.09 | 37.20 | 38.09 | 38.09 | 1.44% | 13,124 |
| Mar 3, 2026 | 37.93 | 37.93 | 37.14 | 37.55 | 37.55 | -2.47% | 10,952 |
| Mar 2, 2026 | 38.08 | 38.50 | 37.64 | 38.50 | 38.50 | 0.84% | 19,084 |
| Feb 27, 2026 | 38.21 | 38.33 | 37.71 | 38.18 | 38.18 | -0.75% | 16,816 |
| Feb 26, 2026 | 38.20 | 38.50 | 38.00 | 38.47 | 38.47 | -0.47% | 7,444 |
| Feb 25, 2026 | 38.85 | 38.85 | 38.45 | 38.65 | 38.65 | -1.28% | 4,769 |
| Feb 24, 2026 | 38.57 | 39.45 | 38.37 | 39.15 | 39.15 | 1.37% | 18,936 |
| Feb 23, 2026 | 38.85 | 39.06 | 38.25 | 38.62 | 38.62 | -0.64% | 12,671 |
| Feb 20, 2026 | 39.00 | 39.48 | 38.81 | 38.87 | 38.87 | -0.99% | 17,453 |
| Feb 19, 2026 | 40.00 | 40.00 | 39.17 | 39.26 | 39.26 | -2.07% | 34,593 |
| Feb 18, 2026 | 40.90 | 40.90 | 40.06 | 40.09 | 40.09 | -2.29% | 17,970 |
| Feb 17, 2026 | 40.92 | 41.14 | 40.08 | 41.03 | 41.03 | 0.69% | 59,953 |
| Feb 13, 2026 | 40.51 | 41.15 | 40.39 | 40.75 | 40.75 | 1.52% | 49,961 |
| Feb 12, 2026 | 40.15 | 41.16 | 39.61 | 40.14 | 40.14 | 1.18% | 58,571 |
| Feb 11, 2026 | 40.75 | 40.75 | 39.59 | 39.67 | 39.67 | -2.53% | 49,940 |
| Feb 10, 2026 | 41.30 | 41.40 | 40.46 | 40.70 | 40.70 | -0.85% | 26,288 |
| Feb 9, 2026 | 40.76 | 41.14 | 40.51 | 41.05 | 41.05 | 0.64% | 9,689 |
| Feb 6, 2026 | 40.22 | 41.29 | 40.22 | 40.79 | 40.79 | 2.41% | 18,269 |
| Feb 5, 2026 | 39.50 | 40.18 | 39.15 | 39.83 | 39.83 | 0.63% | 65,048 |
| Feb 4, 2026 | 39.31 | 39.64 | 38.67 | 39.58 | 39.58 | 1.10% | 212,989 |
| Feb 3, 2026 | 39.71 | 39.88 | 38.48 | 39.15 | 39.15 | 0.03% | 13,803 |
| Feb 2, 2026 | 39.38 | 39.60 | 39.01 | 39.14 | 39.14 | -0.38% | 11,836 |
| Jan 30, 2026 | 39.10 | 39.32 | 38.61 | 39.29 | 39.29 | -0.08% | 19,956 |
| Jan 29, 2026 | 40.75 | 40.82 | 39.20 | 39.32 | 39.32 | -3.10% | 22,797 |
| Jan 28, 2026 | 41.23 | 41.25 | 39.95 | 40.58 | 40.58 | -1.60% | 15,061 |
| Jan 27, 2026 | 40.62 | 42.62 | 40.15 | 41.24 | 41.24 | -0.94% | 118,986 |
| Jan 26, 2026 | 42.20 | 42.20 | 41.61 | 41.63 | 41.63 | -1.79% | 35,335 |
| Jan 23, 2026 | 42.25 | 42.46 | 42.08 | 42.39 | 42.39 | 0.40% | 6,153 |
| Jan 22, 2026 | 42.28 | 42.67 | 42.00 | 42.22 | 42.22 | 0.36% | 5,720 |
| Jan 21, 2026 | 41.94 | 42.20 | 41.22 | 42.07 | 42.07 | 0.60% | 16,975 |
| Jan 20, 2026 | 40.91 | 41.88 | 40.91 | 41.82 | 41.82 | 0.53% | 8,908 |
| Jan 19, 2026 | 41.12 | 41.60 | 41.10 | 41.60 | 41.60 | 0.17% | 4,006 |
| Jan 16, 2026 | 41.68 | 41.68 | 41.41 | 41.53 | 41.53 | -0.55% | 4,370 |
| Jan 15, 2026 | 40.89 | 41.76 | 40.89 | 41.76 | 41.76 | 2.60% | 36,047 |
| Jan 14, 2026 | 41.00 | 41.00 | 40.32 | 40.70 | 40.70 | -1.21% | 13,173 |
| Jan 13, 2026 | 40.40 | 41.56 | 40.40 | 41.20 | 41.20 | 2.28% | 12,771 |
| Jan 12, 2026 | 39.44 | 40.31 | 39.44 | 40.28 | 40.28 | 2.10% | 9,234 |
| Jan 9, 2026 | 38.31 | 39.55 | 38.31 | 39.45 | 39.45 | 3.19% | 22,583 |
| Jan 8, 2026 | 38.97 | 39.08 | 37.94 | 38.23 | 38.23 | -0.44% | 17,653 |
| Jan 7, 2026 | 38.96 | 39.09 | 38.32 | 38.40 | 38.40 | -0.67% | 28,330 |
| Jan 6, 2026 | 38.68 | 38.88 | 38.59 | 38.66 | 38.66 | 0.70% | 154,142 |
| Jan 5, 2026 | 38.50 | 38.80 | 38.31 | 38.39 | 38.39 | 0.08% | 17,648 |
| Jan 2, 2026 | 36.76 | 38.36 | 36.53 | 38.36 | 38.36 | 4.95% | 49,343 |
| Dec 31, 2025 | 36.81 | 36.81 | 36.39 | 36.55 | 36.55 | -0.65% | 7,063 |
| Dec 30, 2025 | 36.94 | 37.32 | 36.78 | 36.79 | 36.79 | 0.41% | 53,488 |
| Dec 29, 2025 | 36.38 | 36.70 | 36.30 | 36.64 | 36.64 | -0.30% | 16,436 |
| Dec 24, 2025 | 36.49 | 36.75 | 36.49 | 36.75 | 36.75 | 0.60% | 16,783 |
| Dec 23, 2025 | 36.52 | 36.57 | 36.35 | 36.53 | 36.53 | 0.05% | 13,259 |
| Dec 22, 2025 | 36.21 | 36.55 | 36.21 | 36.51 | 36.51 | 1.16% | 7,362 |
| Dec 19, 2025 | 35.33 | 36.35 | 35.33 | 36.09 | 36.09 | 3.92% | 14,221 |
| Dec 17, 2025 | 34.87 | 35.40 | 34.68 | 34.73 | 34.73 | -0.40% | 29,445 |
| Dec 16, 2025 | 34.55 | 35.13 | 34.55 | 34.87 | 34.87 | 0.63% | 47,107 |
| Dec 15, 2025 | 34.43 | 34.75 | 34.34 | 34.65 | 34.65 | 0.52% | 53,541 |
| Dec 12, 2025 | 34.18 | 34.65 | 34.00 | 34.47 | 34.47 | 2.10% | 54,842 |
| Dec 11, 2025 | 33.43 | 33.99 | 33.36 | 33.76 | 33.76 | 0.87% | 31,606 |
| Dec 10, 2025 | 33.65 | 33.87 | 33.47 | 33.47 | 33.47 | -0.92% | 18,013 |
| Dec 9, 2025 | 34.77 | 34.88 | 33.76 | 33.78 | 33.78 | -2.96% | 34,655 |
| Dec 8, 2025 | 34.47 | 34.85 | 34.22 | 34.81 | 34.81 | 2.20% | 44,643 |
| Dec 5, 2025 | 33.97 | 34.16 | 33.97 | 34.06 | 34.06 | -0.12% | 9,696 |
| Dec 4, 2025 | 34.10 | 34.19 | 33.51 | 34.10 | 34.10 | 0.06% | 28,278 |
| Dec 3, 2025 | 34.61 | 34.68 | 33.35 | 34.08 | 34.08 | -1.67% | 31,243 |
| Dec 2, 2025 | 33.31 | 34.70 | 33.00 | 34.66 | 34.66 | 10.14% | 70,440 |
| Dec 1, 2025 | 31.93 | 32.01 | 31.46 | 31.47 | 31.47 | -1.50% | 22,592 |
| Nov 28, 2025 | 31.79 | 32.01 | 31.56 | 31.95 | 31.95 | -0.13% | 20,295 |
| Nov 27, 2025 | 31.91 | 31.99 | 31.61 | 31.99 | 31.99 | 1.43% | 2,041 |
| Nov 26, 2025 | 31.14 | 31.72 | 30.97 | 31.54 | 31.54 | 2.37% | 22,843 |
| Nov 25, 2025 | 30.32 | 30.95 | 30.00 | 30.81 | 30.81 | 1.78% | 23,306 |
| Nov 24, 2025 | 30.45 | 30.45 | 29.96 | 30.27 | 30.27 | -0.10% | 29,013 |
| Nov 21, 2025 | 30.58 | 30.58 | 30.00 | 30.30 | 30.30 | -0.03% | 12,506 |
| Nov 20, 2025 | 31.62 | 31.70 | 30.18 | 30.31 | 30.31 | -3.47% | 36,441 |
| Nov 19, 2025 | 31.63 | 31.63 | 30.92 | 31.40 | 31.40 | -2.21% | 46,200 |
| Nov 18, 2025 | 32.17 | 32.20 | 31.85 | 32.11 | 32.11 | -0.86% | 18,879 |
| Nov 17, 2025 | 33.02 | 33.02 | 32.26 | 32.39 | 32.39 | -1.31% | 23,368 |
| Nov 14, 2025 | 32.55 | 33.25 | 32.50 | 32.82 | 32.82 | -0.06% | 23,148 |
| Nov 13, 2025 | 33.03 | 33.10 | 32.66 | 32.84 | 32.84 | -0.73% | 30,107 |
| Nov 12, 2025 | 33.00 | 33.15 | 32.78 | 33.08 | 33.08 | 0.21% | 22,347 |
| Nov 11, 2025 | 33.01 | 33.14 | 32.88 | 33.01 | 33.01 | 0.21% | 26,702 |
| Nov 10, 2025 | 33.22 | 33.22 | 32.69 | 32.94 | 32.94 | 0.24% | 43,057 |
| Nov 7, 2025 | 33.11 | 33.12 | 32.42 | 32.86 | 32.86 | -1.23% | 17,708 |
| Nov 6, 2025 | 33.59 | 33.93 | 33.08 | 33.27 | 33.27 | -0.45% | 82,009 |
| Nov 5, 2025 | 33.50 | 33.50 | 33.05 | 33.42 | 33.42 | -0.24% | 22,746 |
| Nov 4, 2025 | 34.08 | 34.25 | 33.43 | 33.50 | 33.50 | -3.37% | 33,446 |
| Nov 3, 2025 | 34.12 | 34.78 | 34.12 | 34.67 | 34.67 | 1.82% | 25,592 |
| Oct 31, 2025 | 34.00 | 34.20 | 33.63 | 34.05 | 34.05 | 0.35% | 61,268 |
| Oct 30, 2025 | 35.69 | 35.69 | 33.89 | 33.93 | 33.93 | -5.96% | 94,699 |
| Oct 29, 2025 | 37.55 | 37.55 | 35.99 | 36.08 | 36.08 | -4.50% | 145,153 |
| Oct 28, 2025 | 38.00 | 38.11 | 37.69 | 37.78 | 37.78 | 0.16% | 36,964 |
| Oct 27, 2025 | 37.77 | 37.79 | 37.54 | 37.72 | 37.72 | 0.94% | 65,326 |
| Oct 24, 2025 | 37.14 | 37.53 | 37.07 | 37.37 | 37.37 | 1.55% | 13,802 |
| Oct 23, 2025 | 36.76 | 37.07 | 36.76 | 36.80 | 36.80 | 0.46% | 49,813 |
| Oct 22, 2025 | 36.74 | 36.77 | 36.25 | 36.63 | 36.63 | -0.43% | 29,645 |
| Oct 21, 2025 | 36.65 | 36.82 | 36.54 | 36.79 | 36.79 | 0.25% | 15,091 |
| Oct 20, 2025 | 36.37 | 36.74 | 36.34 | 36.70 | 36.70 | 1.75% | 26,256 |
| Oct 17, 2025 | 35.65 | 36.20 | 35.65 | 36.07 | 36.07 | 0.45% | 6,284 |
| Oct 16, 2025 | 36.22 | 36.22 | 35.66 | 35.91 | 35.91 | -0.97% | 28,541 |
| Oct 15, 2025 | 36.30 | 36.52 | 36.00 | 36.26 | 36.26 | -0.30% | 23,040 |
| Oct 14, 2025 | 36.32 | 36.83 | 36.07 | 36.37 | 36.37 | 1.82% | 20,958 |
| Oct 10, 2025 | 36.86 | 36.88 | 35.72 | 35.72 | 35.72 | -2.54% | 58,453 |
| Oct 9, 2025 | 38.00 | 38.00 | 36.60 | 36.65 | 36.65 | -4.08% | 53,431 |
| Oct 8, 2025 | 37.60 | 38.31 | 37.52 | 38.21 | 38.21 | 1.68% | 29,086 |