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 |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 5.94 | 5.95 | 5.57 | 5.61 | 5.61 | 462,114 |
| Sep 20, 2018 | 5.79 | 5.90 | 5.61 | 5.86 | 5.86 | 933,300 |
| Sep 19, 2018 | 5.15 | 5.51 | 5.15 | 5.40 | 5.40 | 721,300 |
| Sep 18, 2018 | 4.98 | 5.14 | 4.98 | 5.05 | 5.05 | 204,700 |
| Sep 17, 2018 | 5.01 | 5.11 | 4.83 | 4.97 | 4.97 | 242,600 |
| Sep 14, 2018 | 4.39 | 4.93 | 4.39 | 4.91 | 4.91 | 463,500 |
| Sep 13, 2018 | 4.57 | 4.59 | 4.35 | 4.37 | 4.37 | 193,100 |
| Sep 12, 2018 | 4.63 | 4.63 | 4.50 | 4.55 | 4.55 | 135,600 |
| Sep 11, 2018 | 4.74 | 4.75 | 4.54 | 4.55 | 4.55 | 338,800 |
| Sep 10, 2018 | 4.99 | 5.02 | 4.83 | 4.84 | 4.84 | 269,800 |
| Sep 07, 2018 | 4.85 | 5.05 | 4.85 | 4.99 | 4.99 | 274,900 |
| Sep 06, 2018 | 5.06 | 5.20 | 4.96 | 5.03 | 5.03 | 254,400 |
| Sep 05, 2018 | 5.07 | 5.13 | 4.83 | 5.09 | 5.09 | 507,300 |
| Sep 04, 2018 | 4.88 | 5.23 | 4.84 | 5.08 | 5.08 | 791,600 |
| Aug 31, 2018 | 4.50 | 4.66 | 4.49 | 4.66 | 4.66 | 418,600 |
| Aug 30, 2018 | 4.46 | 4.53 | 4.29 | 4.46 | 4.46 | 528,300 |
| Aug 29, 2018 | 4.48 | 4.70 | 4.31 | 4.42 | 4.42 | 1,515,900 |
| Aug 28, 2018 | 3.87 | 3.88 | 3.77 | 3.78 | 3.78 | 170,600 |
| Aug 27, 2018 | 3.91 | 3.94 | 3.86 | 3.88 | 3.88 | 144,200 |
| Aug 24, 2018 | 4.00 | 4.00 | 3.88 | 3.89 | 3.89 | 200,700 |
| Aug 23, 2018 | 3.99 | 4.03 | 3.97 | 3.97 | 3.97 | 99,500 |
| Aug 22, 2018 | 4.05 | 4.05 | 3.97 | 3.99 | 3.99 | 98,100 |
| Aug 21, 2018 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | 104,000 |
| Aug 20, 2018 | 4.04 | 4.14 | 3.99 | 4.02 | 4.02 | 246,900 |
| Aug 17, 2018 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | 84,200 |
| Aug 16, 2018 | 4.02 | 4.10 | 3.92 | 4.10 | 4.10 | 73,200 |
| Aug 15, 2018 | 4.05 | 4.05 | 3.88 | 4.05 | 4.05 | 119,300 |
| Aug 14, 2018 | 4.12 | 4.12 | 3.98 | 4.06 | 4.06 | 101,500 |
| Aug 13, 2018 | 4.16 | 4.18 | 4.08 | 4.13 | 4.13 | 96,000 |
| Aug 10, 2018 | 4.16 | 4.20 | 4.06 | 4.20 | 4.20 | 74,700 |
| Aug 09, 2018 | 4.14 | 4.20 | 4.08 | 4.14 | 4.14 | 138,700 |
| Aug 08, 2018 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | 136,000 |
| Aug 07, 2018 | 4.08 | 4.14 | 4.02 | 4.06 | 4.06 | 108,300 |
| Aug 03, 2018 | 4.05 | 4.05 | 3.93 | 3.98 | 3.98 | 68,100 |
| Aug 02, 2018 | 3.97 | 4.09 | 3.84 | 4.01 | 4.01 | 159,100 |
| Aug 01, 2018 | 3.96 | 4.03 | 3.89 | 3.95 | 3.95 | 40,900 |
| Jul 31, 2018 | 3.94 | 3.98 | 3.86 | 3.95 | 3.95 | 80,600 |
| Jul 30, 2018 | 4.06 | 4.09 | 3.81 | 3.85 | 3.85 | 146,100 |
| Jul 27, 2018 | 4.08 | 4.13 | 3.99 | 4.05 | 4.05 | 124,500 |
| Jul 26, 2018 | 3.98 | 4.07 | 3.98 | 4.05 | 4.05 | 70,600 |
| Jul 25, 2018 | 4.06 | 4.09 | 3.95 | 3.97 | 3.97 | 103,600 |
| Jul 24, 2018 | 4.13 | 4.16 | 4.00 | 4.00 | 4.00 | 159,500 |
| Jul 23, 2018 | 4.01 | 4.10 | 4.01 | 4.08 | 4.08 | 156,500 |
| Jul 20, 2018 | 4.07 | 4.09 | 3.92 | 3.96 | 3.96 | 90,400 |
| Jul 19, 2018 | 3.91 | 4.07 | 3.91 | 4.07 | 4.07 | 243,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
