Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.170 | 4.240 | 4.100 | 4.160 | 4.160 | 308,119 |
| 2024-05-28 | 4.270 | 4.350 | 4.200 | 4.260 | 4.260 | 437,609 |
| 2024-05-27 | 4.110 | 4.270 | 4.110 | 4.240 | 4.240 | 84,513 |
| 2024-05-24 | 4.120 | 4.260 | 4.095 | 4.200 | 4.200 | 366,530 |
| 2024-05-23 | 4.250 | 4.265 | 4.090 | 4.130 | 4.130 | 374,189 |
| 2024-05-22 | 4.080 | 4.395 | 4.030 | 4.270 | 4.270 | 596,075 |
| 2024-05-21 | 4.100 | 4.200 | 4.080 | 4.090 | 4.090 | 324,474 |
| 2024-05-17 | 4.270 | 4.300 | 4.170 | 4.200 | 4.200 | 440,816 |
| 2024-05-16 | 4.220 | 4.330 | 4.220 | 4.260 | 4.260 | 373,255 |
| 2024-05-15 | 4.380 | 4.480 | 4.230 | 4.250 | 4.250 | 652,920 |
| 2024-05-14 | 4.330 | 4.540 | 4.320 | 4.370 | 4.370 | 1,643,070 |
| 2024-05-13 | 3.870 | 4.170 | 3.870 | 4.100 | 4.100 | 799,341 |
| 2024-05-10 | 4.250 | 4.350 | 3.860 | 3.860 | 3.860 | 939,312 |
| 2024-05-09 | 3.940 | 4.275 | 3.930 | 4.210 | 4.210 | 1,258,150 |
| 2024-05-08 | 3.840 | 4.000 | 3.760 | 3.960 | 3.960 | 689,151 |
| 2024-05-07 | 3.750 | 4.030 | 3.750 | 3.860 | 3.860 | 2,010,275 |
| 2024-05-06 | 3.910 | 3.970 | 3.850 | 3.870 | 3.870 | 580,173 |
| 2024-05-03 | 3.810 | 3.930 | 3.810 | 3.830 | 3.830 | 819,358 |
| 2024-05-02 | 3.730 | 3.745 | 3.580 | 3.740 | 3.740 | 609,399 |
| 2024-05-01 | 3.630 | 3.810 | 3.570 | 3.640 | 3.640 | 667,090 |
| 2024-04-30 | 3.620 | 3.690 | 3.585 | 3.620 | 3.620 | 471,436 |
| 2024-04-29 | 3.570 | 3.730 | 3.540 | 3.700 | 3.700 | 1,124,894 |
| 2024-04-26 | 3.380 | 3.545 | 3.380 | 3.540 | 3.540 | 671,362 |
| 2024-04-25 | 3.450 | 3.450 | 3.330 | 3.370 | 3.370 | 613,764 |
| 2024-04-24 | 3.550 | 3.590 | 3.450 | 3.480 | 3.480 | 860,604 |
| 2024-04-23 | 3.560 | 3.680 | 3.520 | 3.570 | 3.570 | 620,168 |
| 2024-04-22 | 3.670 | 3.670 | 3.470 | 3.560 | 3.560 | 844,110 |
| 2024-04-19 | 3.680 | 3.715 | 3.580 | 3.650 | 3.650 | 5,762,963 |
| 2024-04-18 | 3.750 | 3.810 | 3.670 | 3.710 | 3.710 | 497,235 |
| 2024-04-17 | 3.810 | 3.810 | 3.680 | 3.740 | 3.740 | 765,907 |
| 2024-04-16 | 3.820 | 3.850 | 3.750 | 3.780 | 3.780 | 930,558 |
| 2024-04-15 | 4.050 | 4.070 | 3.805 | 3.850 | 3.850 | 1,116,466 |
| 2024-04-12 | 4.170 | 4.275 | 4.060 | 4.070 | 4.070 | 517,651 |
| 2024-04-11 | 4.340 | 4.370 | 4.175 | 4.210 | 4.210 | 461,020 |
| 2024-04-10 | 4.300 | 4.340 | 4.200 | 4.300 | 4.300 | 611,517 |
| 2024-04-09 | 4.310 | 4.580 | 4.310 | 4.440 | 4.440 | 761,618 |
| 2024-04-08 | 4.320 | 4.370 | 4.210 | 4.270 | 4.270 | 344,101 |
| 2024-04-05 | 4.290 | 4.395 | 4.220 | 4.260 | 4.260 | 479,867 |
| 2024-04-04 | 4.440 | 4.530 | 4.270 | 4.330 | 4.330 | 962,408 |
| 2024-04-03 | 4.220 | 4.385 | 4.170 | 4.370 | 4.370 | 566,326 |
| 2024-04-02 | 4.350 | 4.370 | 4.210 | 4.240 | 4.240 | 1,125,876 |
| 2024-04-01 | 4.140 | 4.480 | 4.070 | 4.450 | 4.450 | 3,028,208 |
| 2024-03-28 | 3.770 | 3.850 | 3.760 | 3.770 | 3.770 | 385,169 |
| 2024-03-27 | 3.670 | 3.810 | 3.630 | 3.780 | 3.780 | 565,869 |
| 2024-03-26 | 3.690 | 3.750 | 3.620 | 3.620 | 3.620 | 399,898 |
| 2024-03-25 | 3.720 | 3.890 | 3.700 | 3.700 | 3.700 | 513,036 |
| 2024-03-22 | 3.870 | 3.870 | 3.750 | 3.770 | 3.770 | 407,617 |
| 2024-03-21 | 3.890 | 3.920 | 3.810 | 3.840 | 3.840 | 313,470 |
| 2024-03-20 | 3.730 | 3.890 | 3.620 | 3.840 | 3.840 | 604,346 |
| 2024-03-19 | 3.700 | 3.740 | 3.650 | 3.710 | 3.710 | 336,528 |
| 2024-03-18 | 3.760 | 3.800 | 3.685 | 3.720 | 3.720 | 344,473 |
| 2024-03-15 | 3.700 | 3.780 | 3.600 | 3.780 | 3.780 | 713,504 |
| 2024-03-14 | 3.760 | 3.825 | 3.660 | 3.680 | 3.680 | 1,245,749 |
| 2024-03-13 | 3.860 | 3.885 | 3.700 | 3.750 | 3.750 | 941,851 |
| 2024-03-12 | 4.030 | 4.030 | 3.810 | 3.870 | 3.870 | 1,343,387 |
| 2024-03-11 | 4.640 | 4.650 | 4.010 | 4.030 | 4.030 | 1,664,486 |
| 2024-03-08 | 4.390 | 4.530 | 4.390 | 4.490 | 4.490 | 542,201 |
| 2024-03-07 | 4.400 | 4.445 | 4.330 | 4.350 | 4.350 | 255,646 |
| 2024-03-06 | 4.340 | 4.480 | 4.320 | 4.390 | 4.390 | 503,913 |
| 2024-03-05 | 4.330 | 4.370 | 4.230 | 4.260 | 4.260 | 532,184 |
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.