Mail

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
Feb 22, 2019	4.72	4.78	4.68	4.68	4.68	52,100
Feb 21, 2019	4.94	4.94	4.66	4.69	4.69	229,300
Feb 20, 2019	4.77	4.93	4.76	4.93	4.93	166,800
Feb 19, 2019	4.74	4.78	4.68	4.76	4.76	159,800
Feb 15, 2019	4.72	4.74	4.60	4.67	4.67	115,700
Feb 14, 2019	4.49	4.82	4.48	4.74	4.74	313,400
Feb 13, 2019	4.56	4.56	4.41	4.49	4.49	54,000
Feb 12, 2019	4.51	4.58	4.47	4.53	4.53	103,000
Feb 11, 2019	4.33	4.51	4.24	4.48	4.48	94,900
Feb 08, 2019	4.30	4.36	4.21	4.23	4.23	65,900
Feb 07, 2019	4.48	4.51	4.27	4.31	4.31	136,800
Feb 06, 2019	4.51	4.51	4.41	4.48	4.48	75,100
Feb 05, 2019	4.48	4.56	4.47	4.50	4.50	88,100
Feb 04, 2019	4.56	4.59	4.44	4.49	4.49	64,400
Feb 01, 2019	4.63	4.64	4.43	4.51	4.51	124,300
Jan 31, 2019	4.61	4.66	4.52	4.57	4.57	145,800
Jan 30, 2019	4.69	4.78	4.48	4.54	4.54	155,800
Jan 29, 2019	4.75	4.81	4.62	4.69	4.69	362,600
Jan 28, 2019	4.43	4.67	4.35	4.58	4.58	398,300
Jan 25, 2019	4.29	4.36	4.16	4.30	4.30	151,500
Jan 24, 2019	4.23	4.28	4.18	4.27	4.27	106,400
Jan 23, 2019	4.14	4.24	4.14	4.21	4.21	139,500
Jan 22, 2019	4.24	4.24	4.07	4.14	4.14	144,200
Jan 21, 2019	4.20	4.20	4.10	4.16	4.16	84,300
Jan 18, 2019	4.25	4.28	4.13	4.18	4.18	280,300
Jan 17, 2019	4.20	4.26	4.14	4.24	4.24	135,700
Jan 16, 2019	4.28	4.28	4.13	4.20	4.20	131,800
Jan 15, 2019	4.23	4.25	4.16	4.24	4.24	171,500
Jan 14, 2019	4.06	4.26	4.06	4.22	4.22	176,000
Jan 11, 2019	4.27	4.27	4.05	4.17	4.17	173,800
Jan 10, 2019	4.16	4.24	4.11	4.20	4.20	143,600
Jan 09, 2019	4.20	4.23	4.14	4.19	4.19	169,400
Jan 08, 2019	4.27	4.33	4.18	4.20	4.20	274,000
Jan 07, 2019	4.00	4.21	4.00	4.20	4.20	276,900
Jan 04, 2019	3.80	3.98	3.75	3.98	3.98	212,300
Jan 03, 2019	3.71	3.75	3.63	3.72	3.72	130,800
Jan 02, 2019	3.35	3.76	3.34	3.68	3.68	223,400
Dec 31, 2018	3.43	3.49	3.25	3.28	3.28	127,000
Dec 28, 2018	3.52	3.56	3.39	3.42	3.42	120,200
Dec 27, 2018	3.37	3.49	3.31	3.49	3.49	197,100
Dec 24, 2018	3.18	3.23	3.05	3.06	3.06	132,600
Dec 21, 2018	3.38	3.44	3.21	3.25	3.25	310,300
Dec 20, 2018	3.51	3.60	3.26	3.35	3.35	211,300
Dec 19, 2018	3.60	3.63	3.46	3.58	3.58	106,900
Dec 18, 2018	3.63	3.76	3.60	3.61	3.61	218,300
Dec 17, 2018	3.66	3.74	3.60	3.62	3.62	71,800
Dec 14, 2018	3.64	3.76	3.62	3.66	3.66	160,900
Dec 13, 2018	3.74	3.77	3.66	3.70	3.70	115,000
Dec 12, 2018	3.65	3.73	3.63	3.71	3.71	260,400
Dec 11, 2018	3.61	3.69	3.60	3.60	3.60	94,600
Dec 10, 2018	3.80	3.80	3.57	3.64	3.64	135,200
Dec 07, 2018	3.74	3.89	3.74	3.79	3.79	126,200
Dec 06, 2018	3.92	3.93	3.79	3.83	3.83	110,400
Dec 05, 2018	3.94	3.94	3.82	3.84	3.84	21,500
Dec 04, 2018	3.92	3.98	3.85	3.89	3.89	68,500
Dec 03, 2018	3.97	3.98	3.84	3.90	3.90	119,400
Nov 30, 2018	3.97	4.00	3.85	3.85	3.85	213,800
Nov 29, 2018	3.98	4.00	3.93	3.98	3.98	77,500
Nov 28, 2018	3.79	3.97	3.78	3.96	3.96	118,000
Nov 27, 2018	3.82	3.85	3.80	3.83	3.83	122,300
Nov 26, 2018	3.88	3.88	3.76	3.82	3.82	66,300
Nov 23, 2018	3.73	3.86	3.73	3.86	3.86	122,600
Nov 22, 2018	3.93	3.93	3.74	3.74	3.74	34,300
Nov 21, 2018	3.74	3.84	3.70	3.76	3.76	73,600
Nov 20, 2018	3.72	3.73	3.63	3.72	3.72	128,400
Nov 19, 2018	3.71	3.80	3.71	3.77	3.77	103,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...