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 |
|---|---|---|---|---|---|---|
| Nov 16, 2018 | 3.72 | 3.78 | 3.69 | 3.70 | 3.70 | 140,800 |
| Nov 15, 2018 | 3.82 | 3.83 | 3.73 | 3.75 | 3.75 | 209,100 |
| Nov 14, 2018 | 4.08 | 4.10 | 3.79 | 3.80 | 3.80 | 288,900 |
| Nov 13, 2018 | 3.95 | 4.08 | 3.94 | 4.05 | 4.05 | 258,200 |
| Nov 12, 2018 | 3.77 | 3.93 | 3.77 | 3.93 | 3.93 | 176,700 |
| Nov 09, 2018 | 3.73 | 3.80 | 3.70 | 3.77 | 3.77 | 135,300 |
| Nov 08, 2018 | 3.75 | 3.79 | 3.72 | 3.75 | 3.75 | 157,100 |
| Nov 07, 2018 | 3.95 | 3.98 | 3.78 | 3.80 | 3.80 | 201,900 |
| Nov 06, 2018 | 3.85 | 3.90 | 3.67 | 3.90 | 3.90 | 227,800 |
| Nov 05, 2018 | 3.67 | 3.81 | 3.55 | 3.81 | 3.81 | 285,000 |
| Nov 02, 2018 | 3.94 | 3.98 | 3.56 | 3.59 | 3.59 | 1,006,700 |
| Nov 01, 2018 | 4.18 | 4.18 | 3.89 | 3.90 | 3.90 | 1,020,200 |
| Oct 31, 2018 | 4.83 | 4.90 | 4.78 | 4.90 | 4.90 | 322,400 |
| Oct 30, 2018 | 4.63 | 4.79 | 4.63 | 4.77 | 4.77 | 157,400 |
| Oct 29, 2018 | 4.60 | 4.71 | 4.54 | 4.63 | 4.63 | 135,700 |
| Oct 26, 2018 | 4.37 | 4.60 | 4.35 | 4.56 | 4.56 | 209,800 |
| Oct 25, 2018 | 4.45 | 4.58 | 4.37 | 4.39 | 4.39 | 264,600 |
| Oct 24, 2018 | 4.48 | 4.55 | 4.39 | 4.39 | 4.39 | 148,500 |
| Oct 23, 2018 | 4.55 | 4.56 | 4.43 | 4.49 | 4.49 | 305,300 |
| Oct 22, 2018 | 4.77 | 4.77 | 4.65 | 4.65 | 4.65 | 110,700 |
| Oct 19, 2018 | 4.77 | 4.83 | 4.72 | 4.74 | 4.74 | 122,500 |
| Oct 18, 2018 | 4.77 | 4.85 | 4.59 | 4.81 | 4.81 | 220,500 |
| Oct 17, 2018 | 4.89 | 4.91 | 4.76 | 4.80 | 4.80 | 151,600 |
| Oct 16, 2018 | 4.80 | 4.90 | 4.74 | 4.90 | 4.90 | 143,300 |
| Oct 15, 2018 | 4.73 | 4.80 | 4.67 | 4.77 | 4.77 | 205,200 |
| Oct 12, 2018 | 4.92 | 4.92 | 4.68 | 4.71 | 4.71 | 281,300 |
| Oct 11, 2018 | 4.81 | 4.88 | 4.68 | 4.83 | 4.83 | 253,100 |
| Oct 10, 2018 | 5.25 | 5.25 | 4.69 | 4.77 | 4.77 | 573,700 |
| Oct 09, 2018 | 5.37 | 5.43 | 5.13 | 5.22 | 5.22 | 418,100 |
| Oct 05, 2018 | 5.37 | 5.39 | 5.20 | 5.26 | 5.26 | 173,200 |
| Oct 04, 2018 | 5.47 | 5.58 | 5.31 | 5.35 | 5.35 | 237,600 |
| Oct 03, 2018 | 5.35 | 5.49 | 5.28 | 5.47 | 5.47 | 239,400 |
| Oct 02, 2018 | 5.54 | 5.56 | 5.27 | 5.30 | 5.30 | 251,600 |
| Oct 01, 2018 | 5.70 | 5.70 | 5.41 | 5.51 | 5.51 | 287,500 |
| Sep 28, 2018 | 5.27 | 5.60 | 5.27 | 5.54 | 5.54 | 320,500 |
| Sep 27, 2018 | 5.19 | 5.25 | 5.08 | 5.22 | 5.22 | 239,700 |
| Sep 26, 2018 | 5.26 | 5.35 | 5.09 | 5.15 | 5.15 | 866,000 |
| Sep 25, 2018 | 5.37 | 5.39 | 5.17 | 5.19 | 5.19 | 335,100 |
| Sep 24, 2018 | 5.67 | 5.74 | 5.34 | 5.38 | 5.38 | 451,100 |
| Sep 21, 2018 | 5.94 | 5.95 | 5.58 | 5.61 | 5.61 | 462,100 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
