BLDP.TO - Ballard Power Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 20183.883.903.853.903.9038,400
May 25, 20183.923.953.853.863.8657,000
May 24, 20183.943.973.893.943.9454,500
May 23, 20183.893.953.863.953.9561,000
May 22, 20184.054.053.893.893.89217,200
May 18, 20184.034.104.014.034.0383,600
May 17, 20184.014.054.014.034.0327,500
May 16, 20184.034.054.014.044.0450,500
May 15, 20184.054.053.984.024.02123,300
May 14, 20184.074.123.984.054.05107,400
May 11, 20184.054.053.994.004.0093,300
May 10, 20183.934.033.933.973.97121,600
May 09, 20183.883.943.873.933.93249,100
May 08, 20183.903.943.813.943.9492,700
May 07, 20184.054.053.893.923.92291,700
May 04, 20184.054.053.984.004.0058,500
May 03, 20184.104.103.954.054.05130,500
May 02, 20183.904.113.844.104.10324,300
May 01, 20184.414.444.154.264.26276,600
Apr 30, 20184.274.274.094.214.21137,700
Apr 27, 20184.244.294.164.224.2273,200
Apr 26, 20184.344.344.224.244.24101,700
Apr 25, 20184.424.424.204.344.34240,300
Apr 24, 20184.544.564.374.404.40130,700
Apr 23, 20184.614.674.474.514.51240,300
Apr 20, 20184.694.694.604.654.65152,900
Apr 19, 20184.674.704.534.704.70273,100
Apr 18, 20184.684.714.584.674.67126,100
Apr 17, 20184.484.644.444.644.64218,300
Apr 16, 20184.494.584.414.444.44149,700
Apr 13, 20184.374.464.334.444.44246,000
Apr 12, 20184.444.454.314.424.42258,100
Apr 11, 20184.374.424.304.384.38133,300
Apr 10, 20184.424.434.334.404.40115,400
Apr 09, 20184.384.474.314.354.35281,000
Apr 06, 20184.344.374.234.374.37164,400
Apr 05, 20184.324.424.294.364.36139,000
Apr 04, 20184.244.304.144.304.30126,500
Apr 03, 20184.404.404.174.304.30155,900
Apr 02, 20184.554.554.244.334.33267,200
Mar 29, 20184.554.644.494.594.59150,700
Mar 28, 20184.594.624.434.534.53215,800
Mar 27, 20184.644.794.564.574.57332,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...