BLDP.TO - Ballard Power Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20184.774.834.724.744.74122,500
Oct 18, 20184.774.854.594.814.81220,500
Oct 17, 20184.894.914.764.804.80151,600
Oct 16, 20184.804.904.744.904.90143,300
Oct 15, 20184.734.804.674.774.77205,200
Oct 12, 20184.924.924.684.714.71281,300
Oct 11, 20184.814.884.684.834.83253,100
Oct 10, 20185.255.254.694.774.77573,700
Oct 09, 20185.375.435.135.225.22418,100
Oct 05, 20185.375.395.205.265.26173,200
Oct 04, 20185.475.585.315.355.35237,600
Oct 03, 20185.355.495.285.475.47239,400
Oct 02, 20185.545.565.275.305.30251,600
Oct 01, 20185.705.705.415.515.51287,500
Sep 28, 20185.275.605.275.545.54320,500
Sep 27, 20185.195.255.085.225.22239,700
Sep 26, 20185.265.355.095.155.15866,000
Sep 25, 20185.375.395.175.195.19335,100
Sep 24, 20185.675.745.345.385.38451,100
Sep 21, 20185.945.955.585.615.61462,100
Sep 20, 20185.795.905.615.865.86933,300
Sep 19, 20185.155.515.155.405.40721,300
Sep 18, 20184.985.144.985.055.05204,700
Sep 17, 20185.015.114.834.974.97242,600
Sep 14, 20184.394.934.394.914.91463,500
Sep 13, 20184.574.594.354.374.37193,100
Sep 12, 20184.634.634.504.554.55135,600
Sep 11, 20184.744.754.544.554.55338,800
Sep 10, 20184.995.024.834.844.84269,800
Sep 07, 20184.855.054.854.994.99274,900
Sep 06, 20185.065.204.965.035.03254,400
Sep 05, 20185.075.134.835.095.09507,300
Sep 04, 20184.885.234.845.085.08791,600
Aug 31, 20184.504.664.494.664.66418,600
Aug 30, 20184.464.534.294.464.46528,300
Aug 29, 20184.484.704.314.424.421,515,900
Aug 28, 20183.873.883.773.783.78170,600
Aug 27, 20183.913.943.863.883.88144,200
Aug 24, 20184.004.003.883.893.89200,700
Aug 23, 20183.994.033.973.973.9799,500
Aug 22, 20184.054.053.973.993.9998,100
Aug 21, 20184.084.084.004.024.02104,000
Aug 20, 20184.044.143.994.024.02246,900
Aug 17, 20184.084.083.963.963.9684,200
Aug 16, 20184.024.103.924.104.1073,200
Aug 15, 20184.054.053.884.054.05119,300
Aug 14, 20184.124.123.984.064.06101,500
Aug 13, 20184.164.184.084.134.1396,000
Aug 10, 20184.164.204.064.204.2074,700
Aug 09, 20184.144.204.084.144.14138,700
Aug 08, 20184.064.174.064.124.12136,000
Aug 07, 20184.084.144.024.064.06108,300
Aug 03, 20184.054.053.933.983.9868,100
Aug 02, 20183.974.093.844.014.01159,100
Aug 01, 20183.964.033.893.953.9540,900
Jul 31, 20183.943.983.863.953.9580,600
Jul 30, 20184.064.093.813.853.85146,100
Jul 27, 20184.084.133.994.054.05124,500
Jul 26, 20183.984.073.984.054.0570,600
Jul 25, 20184.064.093.953.973.97103,600
Jul 24, 20184.134.164.004.004.00159,500
Jul 23, 20184.014.104.014.084.08156,500
Jul 20, 20184.074.093.923.963.9690,400
Jul 19, 20183.914.073.914.074.07243,100
Jul 18, 20183.883.903.843.893.8992,000
Jul 17, 20183.703.923.703.823.82172,600
Jul 16, 20183.723.733.683.703.7058,400
Jul 13, 20183.773.773.683.713.7131,900
Jul 12, 20183.803.803.713.753.7575,700
Jul 11, 20183.693.753.693.733.7367,200
Jul 10, 20183.813.813.713.773.7787,100
Jul 09, 20183.783.833.753.813.8175,800
Jul 06, 20183.793.823.723.773.7766,500
Jul 05, 20183.743.833.723.833.83115,000
Jul 04, 20183.753.783.663.703.7028,700
Jul 03, 20183.803.803.693.703.70139,100
Jun 29, 20183.743.783.673.783.78221,500
Jun 28, 20183.633.803.523.803.80505,400
Jun 27, 20183.583.673.443.563.56134,300
Jun 26, 20183.603.613.443.603.60304,500
Jun 25, 20183.803.813.593.633.63203,900
Jun 22, 20183.783.823.733.773.77117,000
Jun 21, 20183.883.883.753.763.76150,000
Jun 20, 20183.803.873.783.853.85104,300
Jun 19, 20183.883.883.743.803.80226,500
Jun 18, 20183.873.913.793.903.90120,500
Jun 15, 20183.893.973.823.863.86152,100
Jun 14, 20184.084.083.833.953.95193,100
Jun 13, 20183.994.073.974.044.04153,500
Jun 12, 20184.084.153.953.973.97476,600
Jun 11, 20183.803.833.703.733.7385,700
Jun 08, 20183.793.833.773.803.8053,100
Jun 07, 20183.793.823.783.793.7949,100
Jun 06, 20183.873.873.793.813.8167,200
Jun 05, 20183.903.973.783.853.85100,600
Jun 04, 20183.853.873.743.833.8389,400
Jun 01, 20183.863.883.723.883.88112,200
May 31, 20183.923.973.843.873.87100,900
May 30, 20183.993.993.853.923.92101,900
May 29, 20183.883.913.853.913.9137,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...