Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 4.380 | 4.390 | 4.260 | 4.360 | 4.360 | 459,356 |
| 2024-03-01 | 4.230 | 4.450 | 4.165 | 4.380 | 4.380 | 731,377 |
| 2024-02-29 | 4.210 | 4.410 | 4.150 | 4.300 | 4.300 | 1,935,514 |
| 2024-02-28 | 4.100 | 4.220 | 4.100 | 4.130 | 4.130 | 404,247 |
| 2024-02-27 | 3.990 | 4.200 | 3.990 | 4.200 | 4.200 | 629,395 |
| 2024-02-26 | 3.950 | 4.025 | 3.890 | 3.950 | 3.950 | 435,209 |
| 2024-02-23 | 4.040 | 4.070 | 3.880 | 3.970 | 3.970 | 585,992 |
| 2024-02-22 | 4.190 | 4.190 | 4.030 | 4.040 | 4.040 | 539,728 |
| 2024-02-21 | 4.140 | 4.210 | 4.080 | 4.170 | 4.170 | 489,517 |
| 2024-02-20 | 4.280 | 4.290 | 4.150 | 4.200 | 4.200 | 542,824 |
| 2024-02-16 | 4.290 | 4.400 | 4.260 | 4.370 | 4.370 | 326,786 |
| 2024-02-15 | 4.410 | 4.485 | 4.340 | 4.400 | 4.400 | 429,443 |
| 2024-02-14 | 4.210 | 4.390 | 4.180 | 4.360 | 4.360 | 513,017 |
| 2024-02-13 | 4.350 | 4.350 | 4.125 | 4.180 | 4.180 | 626,554 |
| 2024-02-12 | 4.350 | 4.560 | 4.340 | 4.470 | 4.470 | 579,127 |
| 2024-02-09 | 4.300 | 4.380 | 4.200 | 4.330 | 4.330 | 419,472 |
| 2024-02-08 | 4.210 | 4.290 | 4.150 | 4.240 | 4.240 | 355,365 |
| 2024-02-07 | 4.290 | 4.360 | 4.190 | 4.220 | 4.220 | 400,482 |
| 2024-02-06 | 4.060 | 4.280 | 4.020 | 4.270 | 4.270 | 701,060 |
| 2024-02-05 | 4.310 | 4.320 | 4.010 | 4.100 | 4.100 | 1,104,576 |
| 2024-02-02 | 4.420 | 4.440 | 4.280 | 4.390 | 4.390 | 589,644 |
| 2024-02-01 | 4.490 | 4.890 | 4.390 | 4.480 | 4.480 | 1,277,343 |
| 2024-01-31 | 4.330 | 4.490 | 4.330 | 4.400 | 4.400 | 2,083,746 |
| 2024-01-30 | 4.620 | 4.620 | 4.340 | 4.340 | 4.340 | 715,728 |
| 2024-01-29 | 4.440 | 4.630 | 4.300 | 4.620 | 4.620 | 332,285 |
| 2024-01-26 | 4.460 | 4.560 | 4.400 | 4.420 | 4.420 | 265,805 |
| 2024-01-25 | 4.650 | 4.690 | 4.450 | 4.470 | 4.470 | 363,409 |
| 2024-01-24 | 4.610 | 4.810 | 4.575 | 4.630 | 4.630 | 963,137 |
| 2024-01-23 | 4.370 | 4.650 | 4.370 | 4.580 | 4.580 | 972,994 |
| 2024-01-22 | 4.120 | 4.400 | 4.110 | 4.300 | 4.300 | 630,371 |
| 2024-01-19 | 4.080 | 4.160 | 3.920 | 4.150 | 4.150 | 908,944 |
| 2024-01-18 | 4.290 | 4.340 | 4.025 | 4.080 | 4.080 | 715,673 |
| 2024-01-17 | 4.470 | 4.470 | 4.290 | 4.330 | 4.330 | 719,080 |
| 2024-01-16 | 4.580 | 4.580 | 4.450 | 4.540 | 4.540 | 520,518 |
| 2024-01-15 | 4.590 | 4.640 | 4.550 | 4.640 | 4.640 | 71,728 |
| 2024-01-12 | 4.530 | 4.660 | 4.460 | 4.620 | 4.620 | 567,810 |
| 2024-01-11 | 4.640 | 4.650 | 4.445 | 4.480 | 4.480 | 597,687 |
| 2024-01-10 | 4.800 | 4.800 | 4.640 | 4.660 | 4.660 | 600,724 |
| 2024-01-09 | 4.700 | 4.950 | 4.660 | 4.800 | 4.800 | 498,277 |
| 2024-01-08 | 4.660 | 4.865 | 4.660 | 4.800 | 4.800 | 461,860 |
| 2024-01-05 | 4.720 | 4.820 | 4.650 | 4.700 | 4.700 | 553,337 |
| 2024-01-04 | 4.790 | 4.790 | 4.680 | 4.750 | 4.750 | 312,140 |
| 2024-01-03 | 4.860 | 4.860 | 4.680 | 4.750 | 4.750 | 567,385 |
| 2024-01-02 | 4.870 | 5.040 | 4.820 | 4.840 | 4.840 | 436,427 |
| 2023-12-29 | 5.000 | 5.050 | 4.910 | 4.910 | 4.910 | 282,409 |
| 2023-12-28 | 4.990 | 5.050 | 4.930 | 5.010 | 5.010 | 209,812 |
| 2023-12-27 | 4.930 | 5.060 | 4.930 | 5.000 | 5.000 | 347,925 |
| 2023-12-22 | 4.830 | 4.945 | 4.730 | 4.890 | 4.890 | 348,796 |
| 2023-12-21 | 4.780 | 4.950 | 4.760 | 4.840 | 4.840 | 489,110 |
| 2023-12-20 | 4.850 | 4.960 | 4.700 | 4.700 | 4.700 | 524,667 |
| 2023-12-19 | 4.800 | 4.960 | 4.740 | 4.920 | 4.920 | 289,725 |
| 2023-12-18 | 4.970 | 4.980 | 4.750 | 4.770 | 4.770 | 645,719 |
| 2023-12-15 | 5.280 | 5.340 | 4.950 | 4.980 | 4.980 | 2,776,538 |
| 2023-12-14 | 5.150 | 5.380 | 5.150 | 5.280 | 5.280 | 939,922 |
| 2023-12-13 | 4.760 | 5.100 | 4.675 | 5.100 | 5.100 | 862,940 |
| 2023-12-12 | 4.860 | 4.860 | 4.665 | 4.770 | 4.770 | 368,551 |
| 2023-12-11 | 4.910 | 4.960 | 4.865 | 4.890 | 4.890 | 382,045 |
| 2023-12-08 | 4.960 | 5.090 | 4.950 | 4.960 | 4.960 | 306,799 |
| 2023-12-07 | 5.000 | 5.020 | 4.920 | 4.960 | 4.960 | 306,450 |
| 2023-12-06 | 4.940 | 5.180 | 4.930 | 4.980 | 4.980 | 473,841 |
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.