BLDP.TO - Ballard Power Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20195.405.505.385.445.44258,100
May 23, 20195.565.685.235.305.30417,400
May 22, 20195.305.645.305.595.59445,200
May 21, 20195.255.285.195.265.26140,900
May 17, 20195.255.295.135.195.19284,300
May 16, 20195.125.204.995.185.18385,800
May 15, 20194.875.224.835.145.14512,200
May 14, 20194.584.854.584.834.83446,500
May 13, 20194.614.644.474.544.54178,500
May 10, 20194.464.594.424.574.57121,800
May 09, 20194.524.524.364.454.45122,400
May 08, 20194.504.544.444.504.50110,200
May 07, 20194.454.564.434.504.50266,000
May 06, 20194.484.514.384.454.45143,900
May 03, 20194.574.624.464.584.58154,500
May 02, 20194.584.674.424.574.57391,900
May 01, 20194.454.454.334.384.3892,400
Apr 30, 20194.514.544.324.414.41130,300
Apr 29, 20194.524.644.344.444.44253,300
Apr 26, 20194.234.354.224.294.29148,800
Apr 25, 20194.494.544.144.164.16402,000
Apr 24, 20194.584.634.474.484.4895,200
Apr 23, 20194.614.664.574.584.58104,600
Apr 22, 20194.664.664.564.614.6152,000
Apr 18, 20194.664.714.514.664.66143,800
Apr 17, 20194.534.644.464.644.64122,400
Apr 16, 20194.554.604.494.504.5058,200
Apr 15, 20194.574.574.414.554.55151,300
Apr 12, 20194.514.614.514.564.5676,000
Apr 11, 20194.534.664.424.524.52125,300
Apr 10, 20194.684.724.504.514.5199,700
Apr 09, 20194.714.714.534.674.67140,200
Apr 08, 20194.504.714.484.674.67230,000
Apr 05, 20194.474.514.394.494.4997,300
Apr 04, 20194.184.504.144.414.41242,700
Apr 03, 20194.084.204.074.124.1284,000
Apr 02, 20194.094.094.044.074.0738,800
Apr 01, 20194.064.104.004.044.0450,700
Mar 29, 20194.114.114.014.054.0577,600
Mar 28, 20194.074.184.054.054.0582,500
Mar 27, 20194.064.073.994.074.0748,700
Mar 26, 20194.074.104.004.074.0758,100
Mar 25, 20194.064.103.944.054.05102,400
Mar 22, 20194.204.214.004.094.09271,700
Mar 21, 20194.374.374.204.214.2181,300
Mar 20, 20194.374.384.214.334.33111,100
Mar 19, 20194.294.414.194.374.37130,600
Mar 18, 20194.064.274.064.274.2781,300
Mar 15, 20194.204.214.054.084.08118,300
Mar 14, 20194.234.284.134.164.16116,300
Mar 13, 20194.314.354.234.264.26194,000
Mar 12, 20194.224.374.214.304.30224,400
Mar 11, 20194.014.243.994.174.17175,400
Mar 08, 20194.024.163.933.963.96167,100
Mar 07, 20194.014.163.834.164.16655,600
Mar 06, 20194.504.544.414.424.42125,500
Mar 05, 20194.574.614.494.494.49284,300
Mar 04, 20194.774.844.534.574.57265,300
Mar 01, 20194.764.824.664.754.75147,700
Feb 28, 20194.754.874.694.724.72214,700
Feb 27, 20194.744.774.684.724.7289,700
Feb 26, 20194.664.794.664.754.75135,300
Feb 25, 20194.764.824.644.684.68106,000
Feb 22, 20194.724.784.684.734.7360,300
Feb 21, 20194.944.944.664.694.69229,300
Feb 20, 20194.774.934.764.934.93166,800
Feb 19, 20194.744.784.684.764.76159,800
Feb 15, 20194.724.744.604.674.67115,700
Feb 14, 20194.494.824.484.744.74313,400
Feb 13, 20194.564.564.414.494.4954,000
Feb 12, 20194.514.584.474.534.53103,000
Feb 11, 20194.334.514.244.484.4894,900
Feb 08, 20194.304.364.214.234.2365,900
Feb 07, 20194.484.514.274.314.31136,800
Feb 06, 20194.514.514.414.484.4875,100
Feb 05, 20194.484.564.474.504.5088,100
Feb 04, 20194.564.594.444.494.4964,400
Feb 01, 20194.634.644.434.514.51124,300
Jan 31, 20194.614.664.524.574.57145,800
Jan 30, 20194.694.784.484.544.54155,800
Jan 29, 20194.754.814.624.694.69362,600
Jan 28, 20194.434.674.354.584.58398,300
Jan 25, 20194.294.364.164.304.30151,500
Jan 24, 20194.234.284.184.274.27106,400
Jan 23, 20194.144.244.144.214.21139,500
Jan 22, 20194.244.244.074.144.14144,200
Jan 21, 20194.204.204.104.164.1684,300
Jan 18, 20194.254.284.134.184.18280,300
Jan 17, 20194.204.264.144.244.24135,700
Jan 16, 20194.284.284.134.204.20131,800
Jan 15, 20194.234.254.164.244.24171,500
Jan 14, 20194.064.264.064.224.22176,000
Jan 11, 20194.274.274.054.174.17173,800
Jan 10, 20194.164.244.114.204.20143,600
Jan 09, 20194.204.234.144.194.19169,400
Jan 08, 20194.274.334.184.204.20274,000
Jan 07, 20194.004.214.004.204.20276,900
Jan 04, 20193.803.983.753.983.98212,300
Jan 03, 20193.713.753.633.723.72130,800
Jan 02, 20193.353.763.343.683.68223,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...