Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.500 | 2.710 | 2.500 | 2.670 | 2.670 | 859,753 |
| 2024-08-22 | 2.580 | 2.600 | 2.490 | 2.510 | 2.510 | 593,496 |
| 2024-08-21 | 2.520 | 2.610 | 2.480 | 2.580 | 2.580 | 898,420 |
| 2024-08-20 | 2.570 | 2.600 | 2.470 | 2.510 | 2.510 | 692,801 |
| 2024-08-19 | 2.570 | 2.630 | 2.540 | 2.590 | 2.590 | 470,761 |
| 2024-08-16 | 2.520 | 2.580 | 2.505 | 2.550 | 2.550 | 387,396 |
| 2024-08-15 | 2.550 | 2.575 | 2.510 | 2.530 | 2.530 | 353,898 |
| 2024-08-14 | 2.690 | 2.790 | 2.505 | 2.510 | 2.510 | 646,325 |
| 2024-08-13 | 2.450 | 2.700 | 2.440 | 2.680 | 2.680 | 1,118,330 |
| 2024-08-12 | 2.590 | 2.650 | 2.470 | 2.510 | 2.510 | 1,274,235 |
| 2024-08-09 | 2.730 | 2.730 | 2.610 | 2.670 | 2.670 | 479,478 |
| 2024-08-08 | 2.630 | 2.720 | 2.615 | 2.720 | 2.720 | 364,507 |
| 2024-08-07 | 2.730 | 2.765 | 2.615 | 2.640 | 2.640 | 625,579 |
| 2024-08-06 | 2.750 | 2.760 | 2.620 | 2.680 | 2.680 | 790,685 |
| 2024-08-02 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 893,118 |
| 2024-08-01 | 3.150 | 3.170 | 2.950 | 2.970 | 2.970 | 932,509 |
| 2024-07-31 | 3.070 | 3.270 | 3.045 | 3.130 | 3.130 | 786,502 |
| 2024-07-30 | 3.100 | 3.120 | 3.010 | 3.060 | 3.060 | 484,812 |
| 2024-07-29 | 3.190 | 3.190 | 3.030 | 3.110 | 3.110 | 556,420 |
| 2024-07-26 | 3.180 | 3.190 | 3.100 | 3.160 | 3.160 | 412,123 |
| 2024-07-25 | 3.060 | 3.175 | 3.040 | 3.110 | 3.110 | 716,915 |
| 2024-07-24 | 3.150 | 3.220 | 3.070 | 3.070 | 3.070 | 490,918 |
| 2024-07-23 | 3.150 | 3.200 | 3.130 | 3.160 | 3.160 | 287,036 |
| 2024-07-22 | 3.190 | 3.235 | 3.110 | 3.170 | 3.170 | 498,529 |
| 2024-07-19 | 3.270 | 3.280 | 3.140 | 3.160 | 3.160 | 873,779 |
| 2024-07-18 | 3.360 | 3.390 | 3.240 | 3.290 | 3.290 | 955,253 |
| 2024-07-17 | 3.440 | 3.520 | 3.335 | 3.380 | 3.380 | 617,319 |
| 2024-07-16 | 3.500 | 3.530 | 3.350 | 3.500 | 3.500 | 1,180,802 |
| 2024-07-15 | 3.600 | 3.610 | 3.390 | 3.460 | 3.460 | 1,021,137 |
| 2024-07-12 | 3.390 | 3.680 | 3.390 | 3.620 | 3.620 | 1,209,191 |
| 2024-07-11 | 3.260 | 3.420 | 3.260 | 3.380 | 3.380 | 799,581 |
| 2024-07-10 | 3.240 | 3.330 | 3.165 | 3.220 | 3.220 | 332,792 |
| 2024-07-09 | 3.190 | 3.235 | 3.110 | 3.220 | 3.220 | 375,480 |
| 2024-07-08 | 3.160 | 3.270 | 3.160 | 3.190 | 3.190 | 348,131 |
| 2024-07-05 | 3.180 | 3.210 | 3.100 | 3.170 | 3.170 | 526,963 |
| 2024-07-04 | 3.190 | 3.220 | 3.160 | 3.200 | 3.200 | 317,550 |
| 2024-07-03 | 3.010 | 3.175 | 2.990 | 3.160 | 3.160 | 538,041 |
| 2024-07-02 | 3.070 | 3.080 | 2.935 | 2.970 | 2.970 | 692,775 |
| 2024-06-28 | 3.210 | 3.210 | 3.050 | 3.090 | 3.090 | 766,166 |
| 2024-06-27 | 3.110 | 3.155 | 3.085 | 3.150 | 3.150 | 390,767 |
| 2024-06-26 | 3.160 | 3.230 | 3.090 | 3.120 | 3.120 | 577,816 |
| 2024-06-25 | 3.380 | 3.385 | 3.110 | 3.140 | 3.140 | 834,847 |
| 2024-06-24 | 3.450 | 3.500 | 3.330 | 3.350 | 3.350 | 1,141,668 |
| 2024-06-21 | 3.670 | 3.700 | 3.450 | 3.450 | 3.450 | 5,491,876 |
| 2024-06-20 | 3.680 | 3.710 | 3.630 | 3.670 | 3.670 | 222,294 |
| 2024-06-19 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 172,287 |
| 2024-06-18 | 3.550 | 3.860 | 3.550 | 3.750 | 3.750 | 954,790 |
| 2024-06-17 | 3.540 | 3.560 | 3.460 | 3.510 | 3.510 | 388,660 |
| 2024-06-14 | 3.700 | 3.720 | 3.550 | 3.550 | 3.550 | 456,235 |
| 2024-06-13 | 3.810 | 3.880 | 3.720 | 3.720 | 3.720 | 316,836 |
| 2024-06-12 | 3.930 | 4.010 | 3.790 | 3.810 | 3.810 | 440,081 |
| 2024-06-11 | 3.810 | 3.850 | 3.745 | 3.810 | 3.810 | 239,886 |
| 2024-06-10 | 3.700 | 3.870 | 3.670 | 3.850 | 3.850 | 323,950 |
| 2024-06-07 | 3.790 | 3.810 | 3.690 | 3.760 | 3.760 | 485,630 |
| 2024-06-06 | 3.910 | 3.910 | 3.800 | 3.810 | 3.810 | 426,578 |
| 2024-06-05 | 4.040 | 4.070 | 3.860 | 3.940 | 3.940 | 499,439 |
| 2024-06-04 | 4.110 | 4.120 | 3.970 | 4.000 | 4.000 | 396,585 |
| 2024-06-03 | 4.220 | 4.290 | 4.090 | 4.160 | 4.160 | 426,917 |
| 2024-05-31 | 4.300 | 4.390 | 4.140 | 4.200 | 4.200 | 1,077,517 |
| 2024-05-30 | 4.170 | 4.320 | 4.140 | 4.310 | 4.310 | 609,698 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.