TSX · BDT · stock

Bird Construction Inc. (BDT) stock price history

Every TSX trading session of Bird Construction Inc. from Nov 27, 2000 to Sep 28, 2026: 6,488 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BDT data, free keyYear by year table

BDT adjusted close, 2000 to 2026

BDTBird Construction Inc.
CA$78.46+174.1% over one year
20052010201520202025
CA$83.15
All time high, 2026
CA$84.86
52 week high, CA$23.16 low
6,488
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

BDT key facts

  • Bird Construction Inc. (BDT) closed at CA$78.46 on Sep 28, 2026 on TSX.
  • BDT's all time high close is CA$83.15, set on Sep 22, 2026; its all time low close is CA$0.8700 on Nov 27, 2000.
  • BDT's 52 week range is CA$23.16 to CA$84.86.
  • BDT returned +174.1% over the year to Sep 28, 2026 and +846.6% over five years.
  • Over ten years BDT returned +1,000%, +27.1% a year compounded.
  • BDT's deepest drawdown was -75.3% from Feb 20, 2006 to Nov 2, 2006.
  • DataCedar holds 6,488 daily sessions of BDT history from Nov 27, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BDT price chart, 2000 to 2026

BDT adjusted close, Nov 27, 2000 to Sep 28, 2026CA$0.8700CA$3.90CA$17.50CA$78.46200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BDT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+17.7%
3 months+26.0%
6 months+100.5%
Year to date+178.7%
1 year+174.1%
3 years+722.8%
5 years+846.6%
10 years+999.6%
Since Nov 27, 2000+8,918%
Compound annual growth, 25.8 years+19.0%

BDT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$83.15 on Sep 22, 2026
All time low close
CA$0.8700 on Nov 27, 2000
52 week high
CA$84.86 on Sep 23, 2026
52 week low
CA$23.16 on Nov 13, 2025
Deepest drawdown
-75.3% from Feb 20, 2006 to Nov 2, 2006, recovered May 30, 2008
Best single session
+35.0% on May 17, 2001
Worst single session
-71.6% on Feb 27, 2006
Volatility, 1 year annualised
43.0%
Sessions closing higher, 1 year
60%
Growth of 1 since 2000
90.2×
Best calendar year
2007, +178%
Worst calendar year
2006, -61%

BDT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 27, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$28.41CA$84.86CA$28.34CA$78.46+178.5%55.7M186
2025CA$25.11CA$31.15CA$16.90CA$28.18+13.1%53.2M251
2024CA$13.45CA$31.03CA$12.34CA$24.91+85.7%37.2M252
2023CA$7.27CA$13.79CA$7.21CA$13.41+85.3%16.5M250
2022CA$8.38CA$8.41CA$5.05CA$7.24-12.9%22.6M250
2021CA$6.45CA$9.06CA$6.32CA$8.31+28.1%35.4M251
2020CA$5.34CA$6.61CA$3.07CA$6.49+19.3%14.9M252
2019CA$4.32CA$5.94CA$3.61CA$5.44+24.7%13.6M251
2018CA$6.72CA$6.87CA$3.63CA$4.36-36.5%20.8M251
2017CA$5.89CA$7.02CA$5.11CA$6.87+16.8%26.8M250
2016CA$7.83CA$8.85CA$4.65CA$5.88-25.6%33.9M251
2015CA$6.79CA$8.85CA$5.37CA$7.90+16.3%29.2M251
2014CA$6.99CA$8.53CA$6.23CA$6.79-2.9%18.4M251
2013CA$6.76CA$7.69CA$5.79CA$7.00+3.8%18.4M251
2012CA$5.59CA$7.65CA$5.56CA$6.74+20.7%15M251
2011CA$5.69CA$6.02CA$4.14CA$5.58-1.4%21.4M250
2010CA$4.98CA$5.86CA$4.21CA$5.67+13.6%26.3M251
2009CA$2.74CA$5.16CA$2.03CA$4.99+83.6%22.2M251
2008CA$4.94CA$5.97CA$1.76CA$2.72-44.5%29.9M252
2007CA$1.76CA$4.94CA$1.70CA$4.90+178.0%15.6M252
2006CA$4.66CA$5.67CA$1.07CA$1.76-60.8%19.7M251
2005CA$2.28CA$5.29CA$2.23CA$4.49+96.9%765K251
2004CA$2.13CA$2.67CA$1.81CA$2.28+6.7%836.4K253
2003CA$1.42CA$2.13CA$1.22CA$2.13+50.4%199.2K252
2002CA$1.52CA$1.70CA$1.21CA$1.42-6.5%28.2K252
2001CA$0.8700CA$2.69CA$0.8700CA$1.52+74.5%79.8K251
2000CA$0.8700CA$0.8700CA$0.8700CA$0.8700n/a023

BDT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$78.46+15.9%
August 2026CA$67.70+1.3%
July 2026CA$66.80+3.4%
June 2026CA$64.59+12.1%
May 2026CA$57.60+15.5%
April 2026CA$49.87+25.9%
March 2026CA$39.61+25.4%
February 2026CA$31.58+5.7%
January 2026CA$29.87+6.0%
December 2025CA$28.18+8.0%
November 2025CA$26.10-11.9%
October 2025CA$29.61+0.0%

About the BDT data

Daily bars. 6,488 sessions from Nov 27, 2000 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 27, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • BCHT Birchtech Corp.
  • BCT BriaCell Therapeutics Corp.
  • BDGI Badger Infrastructure Solutions Ltd.
  • BDI Black Diamond Group Limited
  • BEI-UN Boardwalk Real Estate Investment Trust
  • BEK-B The Becker Milk Company Limited
  • BEP-UN Brookfield Renewable Partners L.P.
  • BEPC Brookfield Renewable Corporation

Common questions

BDT share price history

Start with any symbol.

Start free