Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 5.120 | 5.130 | 4.950 | 4.980 | 4.980 | 375,874 |
| 2023-12-04 | 5.000 | 5.190 | 5.000 | 5.160 | 5.160 | 444,786 |
| 2023-12-01 | 4.750 | 5.030 | 4.610 | 5.030 | 5.030 | 571,532 |
| 2023-11-30 | 4.820 | 4.890 | 4.730 | 4.830 | 4.830 | 1,205,048 |
| 2023-11-29 | 4.750 | 4.930 | 4.705 | 4.820 | 4.820 | 579,435 |
| 2023-11-28 | 4.560 | 4.705 | 4.495 | 4.670 | 4.670 | 620,552 |
| 2023-11-27 | 4.650 | 4.680 | 4.560 | 4.610 | 4.610 | 567,830 |
| 2023-11-24 | 4.690 | 4.790 | 4.690 | 4.700 | 4.700 | 380,587 |
| 2023-11-23 | 4.750 | 4.770 | 4.705 | 4.750 | 4.750 | 115,348 |
| 2023-11-22 | 4.780 | 4.910 | 4.735 | 4.770 | 4.770 | 324,277 |
| 2023-11-21 | 4.900 | 4.900 | 4.740 | 4.780 | 4.780 | 436,686 |
| 2023-11-20 | 5.030 | 5.060 | 4.920 | 4.980 | 4.980 | 232,805 |
| 2023-11-17 | 5.010 | 5.030 | 4.900 | 5.020 | 5.020 | 306,628 |
| 2023-11-16 | 5.000 | 5.060 | 4.900 | 4.990 | 4.990 | 357,537 |
| 2023-11-15 | 4.980 | 5.170 | 4.980 | 5.030 | 5.030 | 343,364 |
| 2023-11-14 | 4.720 | 5.025 | 4.700 | 4.980 | 4.980 | 879,265 |
| 2023-11-13 | 4.500 | 4.595 | 4.435 | 4.510 | 4.510 | 381,236 |
| 2023-11-10 | 4.500 | 4.780 | 4.350 | 4.580 | 4.580 | 1,022,642 |
| 2023-11-09 | 4.750 | 4.970 | 4.720 | 4.770 | 4.770 | 484,220 |
| 2023-11-08 | 4.800 | 4.815 | 4.650 | 4.690 | 4.690 | 318,535 |
| 2023-11-07 | 4.890 | 4.910 | 4.550 | 4.860 | 4.860 | 558,838 |
| 2023-11-06 | 4.990 | 5.040 | 4.800 | 4.860 | 4.860 | 583,213 |
| 2023-11-03 | 4.900 | 5.060 | 4.900 | 5.010 | 5.010 | 551,207 |
| 2023-11-02 | 4.660 | 4.860 | 4.660 | 4.840 | 4.840 | 611,622 |
| 2023-11-01 | 4.600 | 4.680 | 4.490 | 4.570 | 4.570 | 762,483 |
| 2023-10-31 | 4.380 | 4.655 | 4.380 | 4.630 | 4.630 | 1,169,827 |
| 2023-10-30 | 4.410 | 4.490 | 4.320 | 4.410 | 4.410 | 564,934 |
| 2023-10-27 | 4.540 | 4.570 | 4.390 | 4.410 | 4.410 | 551,971 |
| 2023-10-26 | 4.690 | 4.770 | 4.510 | 4.550 | 4.550 | 698,414 |
| 2023-10-25 | 4.740 | 4.770 | 4.620 | 4.660 | 4.660 | 345,179 |
| 2023-10-24 | 4.780 | 5.000 | 4.730 | 4.810 | 4.810 | 746,936 |
| 2023-10-23 | 4.480 | 4.640 | 4.430 | 4.510 | 4.510 | 602,042 |
| 2023-10-20 | 4.550 | 4.630 | 4.350 | 4.570 | 4.570 | 2,228,240 |
| 2023-10-19 | 4.780 | 4.890 | 4.630 | 4.640 | 4.640 | 550,264 |
| 2023-10-18 | 4.950 | 4.950 | 4.730 | 4.790 | 4.790 | 801,231 |
| 2023-10-17 | 4.960 | 5.110 | 4.930 | 5.040 | 5.040 | 610,818 |
| 2023-10-16 | 4.930 | 5.070 | 4.810 | 5.030 | 5.030 | 628,277 |
| 2023-10-13 | 5.000 | 5.100 | 4.920 | 4.960 | 4.960 | 323,099 |
| 2023-10-12 | 5.150 | 5.200 | 5.000 | 5.030 | 5.030 | 457,329 |
| 2023-10-11 | 5.110 | 5.290 | 5.110 | 5.170 | 5.170 | 579,525 |
| 2023-10-10 | 4.770 | 5.080 | 4.770 | 5.060 | 5.060 | 530,854 |
| 2023-10-06 | 4.580 | 4.905 | 4.580 | 4.890 | 4.890 | 1,052,129 |
| 2023-10-05 | 4.810 | 4.850 | 4.600 | 4.660 | 4.660 | 456,812 |
| 2023-10-04 | 4.650 | 4.850 | 4.565 | 4.830 | 4.830 | 358,886 |
| 2023-10-03 | 4.630 | 4.760 | 4.540 | 4.660 | 4.660 | 415,474 |
| 2023-10-02 | 4.940 | 5.020 | 4.660 | 4.700 | 4.700 | 517,668 |
| 2023-09-29 | 4.920 | 5.000 | 4.840 | 5.000 | 5.000 | 723,593 |
| 2023-09-28 | 4.780 | 4.910 | 4.670 | 4.860 | 4.860 | 358,593 |
| 2023-09-27 | 4.870 | 4.950 | 4.790 | 4.800 | 4.800 | 394,391 |
| 2023-09-26 | 4.810 | 4.850 | 4.735 | 4.820 | 4.820 | 474,160 |
| 2023-09-25 | 4.860 | 5.000 | 4.830 | 4.860 | 4.860 | 326,529 |
| 2023-09-22 | 4.990 | 5.000 | 4.850 | 4.890 | 4.890 | 466,932 |
| 2023-09-21 | 5.250 | 5.260 | 4.960 | 4.970 | 4.970 | 623,105 |
| 2023-09-20 | 5.390 | 5.480 | 5.290 | 5.310 | 5.310 | 356,433 |
| 2023-09-19 | 5.350 | 5.410 | 5.240 | 5.350 | 5.350 | 451,501 |
| 2023-09-18 | 5.680 | 5.680 | 5.360 | 5.370 | 5.370 | 600,693 |
| 2023-09-15 | 5.810 | 5.870 | 5.675 | 5.720 | 5.720 | 396,549 |
| 2023-09-14 | 5.450 | 5.860 | 5.430 | 5.820 | 5.820 | 665,276 |
| 2023-09-13 | 5.480 | 5.480 | 5.370 | 5.400 | 5.400 | 440,899 |
| 2023-09-12 | 5.430 | 5.590 | 5.420 | 5.490 | 5.490 | 247,260 |
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.