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
May 28, 2020	14.55	14.93	14.27	14.30	14.30	771,500
May 27, 2020	15.25	15.25	14.01	14.51	14.51	924,600
May 26, 2020	14.00	15.14	14.00	14.85	14.85	1,211,500
May 25, 2020	13.82	13.82	13.58	13.77	13.77	163,100
May 22, 2020	13.58	13.68	13.26	13.68	13.68	317,900
May 21, 2020	13.65	13.70	13.40	13.55	13.55	685,800
May 20, 2020	13.60	13.73	13.41	13.64	13.64	423,200
May 19, 2020	13.90	13.90	13.35	13.42	13.42	293,400
May 15, 2020	13.31	13.65	13.23	13.52	13.52	478,700
May 14, 2020	12.84	13.16	12.55	13.14	13.14	664,100
May 13, 2020	13.50	13.82	12.95	13.11	13.11	684,700
May 12, 2020	13.56	14.23	13.36	13.50	13.50	706,600
May 11, 2020	13.67	13.87	13.36	13.37	13.37	877,400
May 08, 2020	13.93	14.07	13.62	13.81	13.81	393,000
May 07, 2020	14.44	14.58	13.80	13.86	13.86	611,700
May 06, 2020	14.02	14.83	13.72	14.42	14.42	905,100
May 05, 2020	14.01	14.59	13.94	14.12	14.12	583,600
May 04, 2020	13.01	13.88	13.01	13.83	13.83	471,400
May 01, 2020	14.05	14.05	13.02	13.14	13.14	1,783,200
Apr. 30, 2020	14.35	14.44	14.04	14.15	14.15	487,500
Apr. 29, 2020	14.50	14.77	14.27	14.54	14.54	431,800
Apr. 28, 2020	14.70	14.85	14.26	14.34	14.34	666,100
Apr. 27, 2020	14.49	14.94	14.36	14.43	14.43	607,400
Apr. 24, 2020	14.18	14.34	13.99	14.25	14.25	357,500
Apr. 23, 2020	14.34	14.61	14.03	14.17	14.17	637,500
Apr. 22, 2020	14.17	14.60	13.95	14.56	14.56	578,200
Apr. 21, 2020	13.97	14.13	13.70	13.86	13.86	876,900
Apr. 20, 2020	13.96	14.44	13.92	14.33	14.33	594,700
Apr. 17, 2020	14.61	14.62	13.91	14.26	14.26	552,300
Apr. 16, 2020	13.73	14.15	13.67	14.10	14.10	806,700
Apr. 15, 2020	13.61	14.12	12.55	13.32	13.32	1,335,900
Apr. 14, 2020	13.33	14.12	13.33	14.11	14.11	1,101,300
Apr. 13, 2020	12.83	12.84	12.20	12.70	12.70	318,800
Apr. 09, 2020	13.24	13.34	12.66	12.78	12.78	735,200
Apr. 08, 2020	12.46	12.89	12.26	12.78	12.78	753,300
Apr. 07, 2020	12.71	12.71	11.98	12.21	12.21	913,500
Apr. 06, 2020	11.30	11.96	11.02	11.89	11.89	694,000
Apr. 03, 2020	11.10	11.10	10.58	10.73	10.73	540,500
Apr. 02, 2020	10.45	11.50	10.40	11.08	11.08	937,400
Apr. 01, 2020	10.63	10.73	10.24	10.35	10.35	691,500
Mar. 31, 2020	11.09	11.30	10.56	10.67	10.67	914,900
Mar. 30, 2020	10.93	11.16	10.69	10.70	10.70	645,800
Mar. 27, 2020	11.24	11.36	10.71	10.73	10.73	797,500
Mar. 26, 2020	12.00	12.00	11.30	11.59	11.59	1,241,300
Mar. 25, 2020	12.35	12.71	11.75	11.96	11.96	2,031,800
Mar. 24, 2020	12.11	12.39	11.65	12.05	12.05	1,634,200
Mar. 23, 2020	11.49	11.67	11.05	11.49	11.49	926,700
Mar. 20, 2020	11.43	11.85	10.51	11.85	11.85	1,746,600
Mar. 19, 2020	10.24	11.20	10.08	10.87	10.87	1,057,200
Mar. 18, 2020	10.36	11.13	10.14	10.51	10.51	1,325,800
Mar. 17, 2020	10.93	11.50	9.86	11.50	11.50	1,663,500
Mar. 16, 2020	9.94	11.50	9.79	10.97	10.97	1,132,700
Mar. 13, 2020	11.96	11.97	10.79	11.60	11.60	2,239,300
Mar. 12, 2020	10.86	11.38	10.50	10.84	10.84	1,874,600
Mar. 11, 2020	12.99	13.23	12.24	12.30	12.30	1,591,200
Mar. 10, 2020	12.85	13.69	12.49	13.69	13.69	2,278,800
Mar. 09, 2020	11.28	12.32	10.96	11.62	11.62	2,051,200
Mar. 06, 2020	13.38	13.79	12.88	13.01	13.01	1,831,100
Mar. 05, 2020	13.15	14.70	13.15	14.22	14.22	1,614,700
Mar. 04, 2020	14.24	14.28	13.53	14.16	14.16	1,457,500
Mar. 03, 2020	14.66	14.66	13.23	13.71	13.71	2,368,500
Mar. 02, 2020	13.05	13.43	12.09	13.36	13.36	2,317,600
Feb. 28, 2020	11.54	12.37	11.21	12.06	12.06	2,460,900
Feb. 27, 2020	12.03	12.87	11.87	12.25	12.25	2,417,200
Feb. 26, 2020	14.00	14.85	13.92	14.01	14.01	1,726,500
Feb. 25, 2020	15.64	15.84	14.60	14.77	14.77	1,703,400
Feb. 24, 2020	15.03	15.62	14.48	14.79	14.79	2,453,300
Feb. 21, 2020	17.24	17.65	16.90	17.34	17.34	1,049,700
Feb. 20, 2020	17.37	18.41	16.03	16.94	16.94	2,660,800
Feb. 19, 2020	17.33	18.78	17.23	18.66	18.66	3,219,900
Feb. 18, 2020	15.20	16.61	15.20	16.52	16.52	2,517,800
Feb. 14, 2020	14.83	15.08	14.61	15.05	15.05	674,400
Feb. 13, 2020	14.87	14.91	14.41	14.82	14.82	708,400
Feb. 12, 2020	15.00	15.12	14.67	15.06	15.06	886,500
Feb. 11, 2020	15.44	15.50	14.17	14.70	14.70	1,246,700
Feb. 10, 2020	14.45	15.24	14.30	15.15	15.15	1,239,900
Feb. 07, 2020	14.64	14.73	13.87	14.26	14.26	1,111,300
Feb. 06, 2020	14.14	14.90	13.90	14.60	14.60	1,357,600
Feb. 05, 2020	14.36	14.45	13.79	14.08	14.08	983,900
Feb. 04, 2020	14.25	14.45	13.73	14.10	14.10	1,312,500
Feb. 03, 2020	13.07	13.95	13.07	13.93	13.93	1,073,100
Jan. 31, 2020	13.33	13.43	12.79	13.03	13.03	702,600
Jan. 30, 2020	13.02	13.40	12.72	13.08	13.08	865,700
Jan. 29, 2020	14.25	14.43	12.82	13.19	13.19	1,778,000
Jan. 28, 2020	12.61	13.80	12.50	13.61	13.61	1,835,700
Jan. 27, 2020	12.30	12.33	11.65	12.03	12.03	1,221,500
Jan. 24, 2020	12.64	12.93	12.18	12.79	12.79	1,870,600
Jan. 23, 2020	11.51	11.97	11.42	11.72	11.72	2,265,600
Jan. 22, 2020	14.31	14.83	12.47	13.11	13.11	3,328,400
Jan. 21, 2020	14.73	15.15	13.80	14.35	14.35	3,452,400
Jan. 20, 2020	15.94	16.61	15.73	16.29	16.29	2,448,700
Jan. 17, 2020	14.50	15.86	14.47	15.74	15.74	3,448,100
Jan. 16, 2020	14.30	14.75	13.68	14.40	14.40	2,153,000
Jan. 15, 2020	13.50	13.95	13.08	13.84	13.84	1,531,200
Jan. 14, 2020	13.37	13.57	12.27	13.55	13.55	2,345,300
Jan. 13, 2020	12.66	14.27	12.42	12.74	12.74	3,663,800
Jan. 10, 2020	11.36	12.02	11.23	11.84	11.84	1,063,000
Jan. 09, 2020	11.06	11.24	10.94	11.21	11.21	933,400
Jan. 08, 2020	10.67	10.91	10.62	10.67	10.67	477,100
Jan. 07, 2020	11.00	11.01	10.53	10.61	10.61	808,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...