BLDP.TO - Ballard Power Systems Inc.
Toronto - Toronto Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 18, 2018 | 3.88 | 3.90 | 3.84 | 3.89 | 3.89 | 92,000 |
| Jul 17, 2018 | 3.70 | 3.92 | 3.70 | 3.82 | 3.82 | 172,600 |
| Jul 16, 2018 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | 58,400 |
| Jul 13, 2018 | 3.77 | 3.77 | 3.68 | 3.71 | 3.71 | 31,900 |
| Jul 12, 2018 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | 75,700 |
| Jul 11, 2018 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | 67,200 |
| Jul 10, 2018 | 3.81 | 3.81 | 3.71 | 3.77 | 3.77 | 87,100 |
| Jul 09, 2018 | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | 75,800 |
| Jul 06, 2018 | 3.79 | 3.82 | 3.72 | 3.77 | 3.77 | 66,500 |
| Jul 05, 2018 | 3.74 | 3.83 | 3.72 | 3.83 | 3.83 | 115,000 |
| Jul 04, 2018 | 3.75 | 3.78 | 3.66 | 3.70 | 3.70 | 28,700 |
| Jul 03, 2018 | 3.80 | 3.80 | 3.69 | 3.70 | 3.70 | 139,100 |
| Jun 29, 2018 | 3.74 | 3.78 | 3.67 | 3.78 | 3.78 | 221,500 |
| Jun 28, 2018 | 3.63 | 3.80 | 3.52 | 3.80 | 3.80 | 505,400 |
| Jun 27, 2018 | 3.58 | 3.67 | 3.44 | 3.56 | 3.56 | 134,300 |
| Jun 26, 2018 | 3.60 | 3.61 | 3.44 | 3.60 | 3.60 | 304,500 |
| Jun 25, 2018 | 3.80 | 3.81 | 3.59 | 3.63 | 3.63 | 203,900 |
| Jun 22, 2018 | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | 117,000 |
| Jun 21, 2018 | 3.88 | 3.88 | 3.75 | 3.76 | 3.76 | 150,000 |
| Jun 20, 2018 | 3.80 | 3.87 | 3.78 | 3.85 | 3.85 | 104,300 |
| Jun 19, 2018 | 3.88 | 3.88 | 3.74 | 3.80 | 3.80 | 226,500 |
| Jun 18, 2018 | 3.87 | 3.91 | 3.79 | 3.90 | 3.90 | 120,500 |
| Jun 15, 2018 | 3.89 | 3.97 | 3.82 | 3.86 | 3.86 | 152,100 |
| Jun 14, 2018 | 4.08 | 4.08 | 3.83 | 3.95 | 3.95 | 193,100 |
| Jun 13, 2018 | 3.99 | 4.07 | 3.97 | 4.04 | 4.04 | 153,500 |
| Jun 12, 2018 | 4.08 | 4.15 | 3.95 | 3.97 | 3.97 | 476,600 |
| Jun 11, 2018 | 3.80 | 3.83 | 3.70 | 3.73 | 3.73 | 85,700 |
| Jun 08, 2018 | 3.79 | 3.83 | 3.77 | 3.80 | 3.80 | 53,100 |
| Jun 07, 2018 | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | 49,100 |
| Jun 06, 2018 | 3.87 | 3.87 | 3.79 | 3.81 | 3.81 | 67,200 |
| Jun 05, 2018 | 3.90 | 3.97 | 3.78 | 3.85 | 3.85 | 100,600 |
| Jun 04, 2018 | 3.85 | 3.87 | 3.74 | 3.83 | 3.83 | 89,400 |
| Jun 01, 2018 | 3.86 | 3.88 | 3.72 | 3.88 | 3.88 | 112,200 |
| May 31, 2018 | 3.92 | 3.97 | 3.84 | 3.87 | 3.87 | 100,900 |
| May 30, 2018 | 3.99 | 3.99 | 3.85 | 3.92 | 3.92 | 101,900 |
| May 29, 2018 | 3.88 | 3.91 | 3.85 | 3.91 | 3.91 | 37,300 |
| May 28, 2018 | 3.88 | 3.90 | 3.85 | 3.90 | 3.90 | 38,400 |
| May 25, 2018 | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | 57,000 |
| May 24, 2018 | 3.94 | 3.97 | 3.89 | 3.94 | 3.94 | 54,500 |
| May 23, 2018 | 3.89 | 3.95 | 3.86 | 3.95 | 3.95 | 61,000 |
| May 22, 2018 | 4.05 | 4.05 | 3.89 | 3.89 | 3.89 | 217,200 |
| May 18, 2018 | 4.03 | 4.10 | 4.01 | 4.03 | 4.03 | 83,600 |
| May 17, 2018 | 4.01 | 4.05 | 4.01 | 4.03 | 4.03 | 27,500 |
| May 16, 2018 | 4.03 | 4.05 | 4.01 | 4.04 | 4.04 | 50,500 |
| May 15, 2018 | 4.05 | 4.05 | 3.98 | 4.02 | 4.02 | 123,300 |
| May 14, 2018 | 4.07 | 4.12 | 3.98 | 4.05 | 4.05 | 107,400 |
| May 11, 2018 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | 93,300 |
| May 10, 2018 | 3.93 | 4.03 | 3.93 | 3.97 | 3.97 | 121,600 |
| May 09, 2018 | 3.88 | 3.94 | 3.87 | 3.93 | 3.93 | 249,100 |
| May 08, 2018 | 3.90 | 3.94 | 3.81 | 3.94 | 3.94 | 92,700 |
| May 07, 2018 | 4.05 | 4.05 | 3.89 | 3.92 | 3.92 | 291,700 |
| May 04, 2018 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | 58,500 |
| May 03, 2018 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 130,500 |
| May 02, 2018 | 3.90 | 4.11 | 3.84 | 4.10 | 4.10 | 324,300 |
| May 01, 2018 | 4.41 | 4.44 | 4.15 | 4.26 | 4.26 | 276,600 |
| Apr 30, 2018 | 4.27 | 4.27 | 4.09 | 4.21 | 4.21 | 137,700 |
| Apr 27, 2018 | 4.24 | 4.29 | 4.16 | 4.22 | 4.22 | 73,200 |
| Apr 26, 2018 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | 101,700 |
| Apr 25, 2018 | 4.42 | 4.42 | 4.20 | 4.34 | 4.34 | 240,300 |
| Apr 24, 2018 | 4.54 | 4.56 | 4.37 | 4.40 | 4.40 | 130,700 |
| Apr 23, 2018 | 4.61 | 4.67 | 4.47 | 4.51 | 4.51 | 240,300 |
| Apr 20, 2018 | 4.69 | 4.69 | 4.60 | 4.65 | 4.65 | 152,900 |
| Apr 19, 2018 | 4.67 | 4.70 | 4.53 | 4.70 | 4.70 | 273,100 |
| Apr 18, 2018 | 4.68 | 4.71 | 4.58 | 4.67 | 4.67 | 126,100 |
| Apr 17, 2018 | 4.48 | 4.64 | 4.44 | 4.64 | 4.64 | 218,300 |
| Apr 16, 2018 | 4.49 | 4.58 | 4.41 | 4.44 | 4.44 | 149,700 |
| Apr 13, 2018 | 4.37 | 4.46 | 4.33 | 4.44 | 4.44 | 246,000 |
| Apr 12, 2018 | 4.44 | 4.45 | 4.31 | 4.42 | 4.42 | 258,100 |
| Apr 11, 2018 | 4.37 | 4.42 | 4.30 | 4.38 | 4.38 | 133,300 |
| Apr 10, 2018 | 4.42 | 4.43 | 4.33 | 4.40 | 4.40 | 115,400 |
| Apr 09, 2018 | 4.38 | 4.47 | 4.31 | 4.35 | 4.35 | 281,000 |
| Apr 06, 2018 | 4.34 | 4.37 | 4.23 | 4.37 | 4.37 | 164,400 |
| Apr 05, 2018 | 4.32 | 4.42 | 4.29 | 4.36 | 4.36 | 139,000 |
| Apr 04, 2018 | 4.24 | 4.30 | 4.14 | 4.30 | 4.30 | 126,500 |
| Apr 03, 2018 | 4.40 | 4.40 | 4.17 | 4.30 | 4.30 | 155,900 |
| Apr 02, 2018 | 4.55 | 4.55 | 4.24 | 4.33 | 4.33 | 267,200 |
| Mar 29, 2018 | 4.55 | 4.64 | 4.49 | 4.59 | 4.59 | 150,700 |
| Mar 28, 2018 | 4.59 | 4.62 | 4.43 | 4.53 | 4.53 | 215,800 |
| Mar 27, 2018 | 4.64 | 4.79 | 4.56 | 4.57 | 4.57 | 332,900 |
| Mar 26, 2018 | 4.52 | 4.62 | 4.43 | 4.61 | 4.61 | 220,100 |
| Mar 23, 2018 | 4.36 | 4.54 | 4.28 | 4.40 | 4.40 | 483,900 |
| Mar 22, 2018 | 4.44 | 4.51 | 4.37 | 4.37 | 4.37 | 282,800 |
| Mar 21, 2018 | 4.56 | 4.56 | 4.41 | 4.43 | 4.43 | 275,300 |
| Mar 20, 2018 | 4.25 | 4.59 | 4.25 | 4.59 | 4.59 | 717,100 |
| Mar 19, 2018 | 4.28 | 4.30 | 4.13 | 4.18 | 4.18 | 168,300 |
| Mar 16, 2018 | 4.18 | 4.31 | 4.17 | 4.27 | 4.27 | 311,000 |
| Mar 15, 2018 | 4.12 | 4.19 | 4.09 | 4.17 | 4.17 | 158,500 |
| Mar 14, 2018 | 4.22 | 4.22 | 4.07 | 4.12 | 4.12 | 214,000 |
| Mar 13, 2018 | 4.27 | 4.28 | 4.16 | 4.17 | 4.17 | 309,200 |
| Mar 12, 2018 | 4.16 | 4.26 | 4.16 | 4.23 | 4.23 | 345,100 |
| Mar 09, 2018 | 3.98 | 4.11 | 3.91 | 4.08 | 4.08 | 278,900 |
| Mar 08, 2018 | 3.89 | 3.95 | 3.83 | 3.95 | 3.95 | 264,500 |
| Mar 07, 2018 | 3.91 | 3.95 | 3.80 | 3.84 | 3.84 | 383,600 |
| Mar 06, 2018 | 4.18 | 4.19 | 3.96 | 4.03 | 4.03 | 429,200 |
| Mar 05, 2018 | 4.21 | 4.27 | 4.12 | 4.17 | 4.17 | 339,300 |
| Mar 02, 2018 | 4.09 | 4.20 | 3.97 | 4.18 | 4.18 | 429,800 |
| Mar 01, 2018 | 4.40 | 4.40 | 4.07 | 4.15 | 4.15 | 1,318,800 |
| Feb 28, 2018 | 4.70 | 4.98 | 4.58 | 4.82 | 4.82 | 873,500 |
| Feb 27, 2018 | 4.49 | 4.65 | 4.49 | 4.56 | 4.56 | 259,700 |
| Feb 26, 2018 | 4.41 | 4.56 | 4.37 | 4.45 | 4.45 | 383,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
