Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.490 | 5.580 | 5.340 | 5.530 | 5.530 | 378,689 |
| 2023-09-08 | 5.540 | 5.600 | 5.410 | 5.480 | 5.480 | 397,248 |
| 2023-09-07 | 5.580 | 5.640 | 5.410 | 5.620 | 5.620 | 620,362 |
| 2023-09-06 | 5.750 | 5.790 | 5.610 | 5.640 | 5.640 | 318,346 |
| 2023-09-05 | 5.740 | 5.820 | 5.620 | 5.800 | 5.800 | 520,291 |
| 2023-09-01 | 5.740 | 5.860 | 5.710 | 5.750 | 5.750 | 467,043 |
| 2023-08-31 | 5.770 | 5.835 | 5.625 | 5.690 | 5.690 | 627,262 |
| 2023-08-30 | 5.790 | 5.840 | 5.700 | 5.760 | 5.760 | 287,412 |
| 2023-08-29 | 5.670 | 5.880 | 5.640 | 5.840 | 5.840 | 398,539 |
| 2023-08-28 | 5.620 | 5.780 | 5.620 | 5.680 | 5.680 | 266,157 |
| 2023-08-25 | 5.390 | 5.590 | 5.380 | 5.590 | 5.590 | 439,711 |
| 2023-08-24 | 5.520 | 5.540 | 5.290 | 5.360 | 5.360 | 592,430 |
| 2023-08-23 | 5.550 | 5.630 | 5.490 | 5.520 | 5.520 | 388,436 |
| 2023-08-22 | 5.620 | 5.660 | 5.450 | 5.550 | 5.550 | 434,736 |
| 2023-08-21 | 5.650 | 5.760 | 5.580 | 5.600 | 5.600 | 497,259 |
| 2023-08-18 | 5.600 | 5.680 | 5.560 | 5.670 | 5.670 | 499,237 |
| 2023-08-17 | 5.860 | 5.890 | 5.650 | 5.670 | 5.670 | 494,075 |
| 2023-08-16 | 5.950 | 6.040 | 5.810 | 5.850 | 5.850 | 735,265 |
| 2023-08-15 | 6.200 | 6.210 | 5.940 | 5.950 | 5.950 | 497,644 |
| 2023-08-14 | 6.170 | 6.330 | 6.055 | 6.270 | 6.270 | 397,840 |
| 2023-08-11 | 6.200 | 6.250 | 6.090 | 6.210 | 6.210 | 392,526 |
| 2023-08-10 | 6.370 | 6.635 | 6.160 | 6.210 | 6.210 | 800,592 |
| 2023-08-09 | 6.350 | 6.860 | 6.340 | 6.440 | 6.440 | 889,929 |
| 2023-08-08 | 6.370 | 6.380 | 6.130 | 6.300 | 6.300 | 560,477 |
| 2023-08-04 | 6.500 | 6.560 | 6.340 | 6.480 | 6.480 | 665,311 |
| 2023-08-03 | 6.200 | 6.650 | 6.160 | 6.410 | 6.410 | 1,353,111 |
| 2023-08-02 | 6.130 | 6.130 | 5.850 | 5.960 | 5.960 | 798,289 |
| 2023-08-01 | 6.200 | 6.390 | 6.110 | 6.330 | 6.330 | 584,982 |
| 2023-07-31 | 6.160 | 6.270 | 6.055 | 6.270 | 6.270 | 905,278 |
| 2023-07-28 | 5.970 | 6.140 | 5.945 | 6.130 | 6.130 | 409,914 |
| 2023-07-27 | 6.120 | 6.170 | 5.875 | 5.880 | 5.880 | 541,460 |
| 2023-07-26 | 5.920 | 6.150 | 5.900 | 6.040 | 6.040 | 491,508 |
| 2023-07-25 | 6.080 | 6.120 | 5.910 | 5.940 | 5.940 | 461,294 |
| 2023-07-24 | 6.100 | 6.210 | 6.020 | 6.080 | 6.080 | 538,358 |
| 2023-07-21 | 6.190 | 6.210 | 5.980 | 6.120 | 6.120 | 2,802,362 |
| 2023-07-20 | 6.240 | 6.240 | 6.075 | 6.120 | 6.120 | 670,935 |
| 2023-07-19 | 6.190 | 6.330 | 6.160 | 6.280 | 6.280 | 583,395 |
| 2023-07-18 | 6.190 | 6.380 | 6.120 | 6.140 | 6.140 | 757,418 |
| 2023-07-17 | 5.980 | 6.200 | 5.880 | 6.180 | 6.180 | 800,591 |
| 2023-07-14 | 6.160 | 6.240 | 5.980 | 6.010 | 6.010 | 556,999 |
| 2023-07-13 | 5.960 | 6.160 | 5.880 | 6.110 | 6.110 | 857,313 |
| 2023-07-12 | 6.140 | 6.170 | 5.850 | 5.880 | 5.880 | 763,664 |
| 2023-07-11 | 5.640 | 6.095 | 5.610 | 6.040 | 6.040 | 1,180,521 |
| 2023-07-10 | 5.450 | 5.620 | 5.420 | 5.600 | 5.600 | 550,711 |
| 2023-07-07 | 5.430 | 5.540 | 5.420 | 5.420 | 5.420 | 472,624 |
| 2023-07-06 | 5.610 | 5.610 | 5.400 | 5.420 | 5.420 | 987,929 |
| 2023-07-05 | 5.720 | 5.790 | 5.630 | 5.680 | 5.680 | 540,695 |
| 2023-07-04 | 5.740 | 5.820 | 5.730 | 5.800 | 5.800 | 151,054 |
| 2023-06-30 | 5.890 | 5.890 | 5.750 | 5.800 | 5.800 | 821,313 |
| 2023-06-29 | 5.740 | 6.060 | 5.740 | 5.840 | 5.840 | 538,692 |
| 2023-06-28 | 5.510 | 5.810 | 5.510 | 5.760 | 5.760 | 492,876 |
| 2023-06-27 | 5.530 | 5.580 | 5.410 | 5.580 | 5.580 | 1,099,948 |
| 2023-06-26 | 5.660 | 5.800 | 5.600 | 5.600 | 5.600 | 561,825 |
| 2023-06-23 | 5.640 | 5.700 | 5.585 | 5.680 | 5.680 | 450,017 |
| 2023-06-22 | 5.790 | 5.835 | 5.620 | 5.760 | 5.760 | 566,745 |
| 2023-06-21 | 5.930 | 5.930 | 5.805 | 5.820 | 5.820 | 543,896 |
| 2023-06-20 | 5.930 | 6.080 | 5.870 | 5.980 | 5.980 | 522,194 |
| 2023-06-19 | 5.950 | 6.030 | 5.920 | 5.920 | 5.920 | 108,681 |
| 2023-06-16 | 6.190 | 6.260 | 5.885 | 6.030 | 6.030 | 1,084,601 |
| 2023-06-15 | 6.210 | 6.290 | 5.950 | 6.120 | 6.120 | 828,676 |
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.