BLDP.TO - Ballard Power Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20184.364.364.144.164.16223,800
Feb 16, 20184.264.364.184.244.24269,900
Feb 15, 20184.404.464.084.204.20408,400
Feb 14, 20184.454.744.254.274.27949,300
Feb 13, 20184.094.153.954.044.04194,900
Feb 12, 20183.974.133.894.114.11423,900
Feb 09, 20183.904.013.673.913.91527,300
Feb 08, 20184.084.143.893.903.90363,300
Feb 07, 20184.284.364.074.094.09391,400
Feb 06, 20184.034.233.894.194.19608,100
Feb 05, 20184.204.314.074.094.09632,100
Feb 02, 20184.314.334.174.204.20406,200
Feb 01, 20184.574.574.364.394.39192,500
Jan 31, 20184.584.694.484.564.56442,700
Jan 30, 20184.834.854.454.484.48740,500
Jan 29, 20184.204.984.194.964.962,055,900
Jan 26, 20184.104.143.593.713.711,584,500
Jan 25, 20184.654.653.954.064.061,821,700
Jan 24, 20185.005.004.664.694.69476,000
Jan 23, 20184.914.924.834.874.87309,200
Jan 22, 20184.945.004.854.874.87122,700
Jan 19, 20184.985.014.914.964.96129,900
Jan 18, 20184.965.054.954.974.97106,200
Jan 17, 20185.025.084.975.015.01100,300
Jan 16, 20185.265.274.905.005.00378,300
Jan 15, 20185.235.325.235.255.2568,700
Jan 12, 20185.405.425.215.245.24163,100
Jan 11, 20185.335.495.305.355.35198,400
Jan 10, 20185.325.355.155.275.27496,100
Jan 09, 20185.315.345.065.335.33327,000
Jan 08, 20184.975.094.755.065.06549,800
Jan 05, 20185.065.064.824.934.93533,600
Jan 04, 20185.485.495.265.275.27212,600
Jan 03, 20185.475.555.395.455.45223,900
Jan 02, 20185.565.645.435.495.49176,800
Dec 29, 20175.655.665.525.565.56199,500
Dec 28, 20175.705.755.605.685.68209,200
Dec 27, 20175.725.745.575.715.71259,000
Dec 22, 20175.925.925.705.735.73398,300
Dec 21, 20176.116.115.925.955.95218,900
Dec 20, 20176.206.205.986.046.04134,900
Dec 19, 20176.236.256.066.116.11243,700
Dec 18, 20176.076.156.016.156.15177,600
Dec 15, 20176.066.105.986.036.03189,000
Dec 14, 20175.986.095.905.995.99260,600
Dec 13, 20176.006.035.905.965.96152,300
Dec 12, 20176.056.195.946.036.03195,800
Dec 11, 20176.116.176.016.056.05188,800
Dec 08, 20176.216.286.086.136.13184,500
Dec 07, 20176.036.256.036.166.16327,800
Dec 06, 20175.856.005.795.985.98336,400
Dec 05, 20175.856.035.735.855.85549,900
Dec 04, 20176.156.235.905.915.91373,700
Dec 01, 20176.116.276.006.116.11323,900
Nov 30, 20176.106.286.086.166.162,628,600
Nov 29, 20176.576.576.046.116.11460,600
Nov 28, 20176.286.466.256.396.39413,600
Nov 27, 20176.746.746.216.246.24664,300
Nov 24, 20176.086.556.066.506.50803,600
Nov 23, 20176.046.095.965.985.98134,200
Nov 22, 20176.096.205.935.955.95324,200
Nov 21, 20176.106.156.016.156.15250,500
Nov 20, 20175.946.125.915.995.99262,300
Nov 17, 20175.976.015.865.955.95255,400
Nov 16, 20175.976.165.955.975.97465,200
Nov 15, 20176.006.105.745.915.91760,200
Nov 14, 20176.436.556.236.306.30780,100
Nov 13, 20176.536.556.196.196.19483,400
Nov 10, 20176.386.636.386.486.48317,300
Nov 09, 20176.706.766.326.396.39634,700
Nov 08, 20177.097.126.626.676.67762,700
Nov 07, 20177.567.576.957.077.07911,600
Nov 06, 20177.267.507.217.447.44749,400
Nov 03, 20177.217.507.007.237.231,553,600
Nov 02, 20176.647.236.617.207.202,113,100
Nov 01, 20176.546.606.376.556.55545,100
Oct 31, 20176.316.496.316.456.45368,800
Oct 30, 20176.296.386.226.286.28346,700
Oct 27, 20176.186.306.146.276.27245,400
Oct 26, 20176.126.236.106.146.14193,000
Oct 25, 20176.376.376.046.136.13420,800
Oct 24, 20176.306.396.226.356.35282,000
Oct 23, 20176.396.446.206.256.25329,700
Oct 20, 20176.186.406.136.286.28308,200
Oct 19, 20176.256.255.956.166.16449,900
Oct 18, 20176.246.366.186.296.29267,900
Oct 17, 20176.246.356.136.216.21222,000
Oct 16, 20176.556.606.206.256.25667,300
Oct 13, 20176.486.586.406.406.40269,200
Oct 12, 20176.486.536.406.406.40297,200
Oct 11, 20176.856.866.456.546.54989,000
Oct 10, 20176.526.726.396.716.71963,100
Oct 06, 20176.046.446.036.386.381,551,600
Oct 05, 20175.976.035.896.006.00434,800
Oct 04, 20176.036.035.845.905.90277,000
Oct 03, 20175.996.055.915.985.98389,900
Oct 02, 20175.876.055.855.975.97442,000
Sep 29, 20175.655.985.655.855.85441,200
Sep 28, 20175.976.075.485.635.631,394,800
Sep 27, 20176.206.305.946.076.07956,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...