BLDP.TO - Ballard Power Systems Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 24, 20176.086.556.066.496.49780,584
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
Sep 26, 20176.346.386.126.196.19803,400
Sep 25, 20176.106.496.096.236.232,066,900
Sep 22, 20175.785.985.755.945.94918,500
Sep 21, 20176.006.135.765.805.801,044,000
Sep 20, 20175.596.005.556.006.001,162,900
Sep 19, 20175.675.755.465.645.64904,900
Sep 18, 20175.625.855.525.685.68906,100
Sep 15, 20175.125.555.015.425.421,002,600
Sep 14, 20176.006.185.185.215.212,716,900
Sep 13, 20174.815.794.785.725.722,154,600
Sep 12, 20174.264.544.244.534.53515,400
Sep 11, 20174.144.334.134.304.30339,000
Sep 08, 20174.194.304.034.044.04404,100
Sep 07, 20174.004.204.004.184.18425,700
Sep 06, 20173.854.013.854.014.01294,200
Sep 05, 20173.913.983.743.833.83323,800
Sep 01, 20173.893.973.793.923.92198,200
Aug 31, 20173.643.983.643.913.91679,700
Aug 30, 20173.483.743.483.633.63731,900
Aug 29, 20173.433.473.393.463.46233,900
Aug 28, 20173.453.463.433.443.4466,700
Aug 25, 20173.463.483.433.453.4527,900
Aug 24, 20173.463.493.443.453.4585,600
Aug 23, 20173.503.523.443.503.50108,000
Aug 22, 20173.503.533.493.533.5342,100
Aug 21, 20173.553.553.493.493.4984,500
Aug 18, 20173.583.583.493.523.5286,300
Aug 17, 20173.543.593.513.553.55160,300
Aug 16, 20173.613.633.533.563.56132,500
Aug 15, 20173.563.653.533.623.62129,600
Aug 14, 20173.453.653.453.553.55127,800
Aug 11, 20173.503.503.353.443.44281,700
Aug 10, 20173.653.653.533.543.54260,400
Aug 09, 20173.663.723.663.673.6785,200
Aug 08, 20173.703.753.653.703.70128,600
Aug 04, 20173.773.823.653.683.68245,700
Aug 03, 20173.713.833.673.743.74312,000
Aug 02, 20173.643.643.553.583.5876,400
Aug 01, 20173.603.643.573.613.6160,300
Jul 31, 20173.603.653.563.643.64103,900
Jul 28, 20173.633.633.563.623.6264,700
Jul 27, 20173.613.643.543.603.60184,200
Jul 26, 20173.673.693.583.603.60232,900
Jul 25, 20173.683.723.653.653.65100,600
Jul 24, 20173.753.783.653.683.68136,100
Jul 21, 20173.853.903.723.763.76199,000
Jul 20, 20173.823.853.723.803.80160,600
Jul 19, 20173.703.823.643.773.77151,300
Jul 18, 20173.633.683.593.653.65114,300
Jul 17, 20173.653.683.603.623.6283,700
Jul 14, 20173.733.743.643.653.65149,900
Jul 13, 20173.753.753.623.703.70125,200
Jul 12, 20173.673.753.653.723.72209,300
Jul 11, 20173.553.663.513.643.6472,800
Jul 10, 20173.513.573.503.533.53123,900
Jul 07, 20173.623.653.503.513.51133,300
Jul 06, 20173.643.693.593.623.62157,800
Jul 05, 20173.733.813.683.733.73133,500
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...