Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 7.120 | 7.260 | 6.190 | 6.230 | 6.230 | 1,561,121 |
| 2023-06-13 | 6.800 | 7.570 | 6.800 | 7.110 | 7.110 | 2,312,315 |
| 2023-06-12 | 5.810 | 6.600 | 5.750 | 6.600 | 6.600 | 1,705,597 |
| 2023-06-09 | 5.870 | 5.870 | 5.695 | 5.750 | 5.750 | 536,778 |
| 2023-06-08 | 6.010 | 6.040 | 5.790 | 5.870 | 5.870 | 557,562 |
| 2023-06-07 | 5.920 | 6.030 | 5.860 | 5.920 | 5.920 | 571,895 |
| 2023-06-06 | 5.690 | 5.920 | 5.590 | 5.870 | 5.870 | 1,112,447 |
| 2023-06-05 | 5.770 | 5.860 | 5.680 | 5.720 | 5.720 | 418,132 |
| 2023-06-02 | 5.870 | 5.920 | 5.730 | 5.770 | 5.770 | 424,629 |
| 2023-06-01 | 5.650 | 5.830 | 5.510 | 5.750 | 5.750 | 652,249 |
| 2023-05-31 | 5.770 | 5.800 | 5.410 | 5.690 | 5.690 | 2,010,986 |
| 2023-05-30 | 5.970 | 6.090 | 5.750 | 5.810 | 5.810 | 627,324 |
| 2023-05-29 | 5.920 | 5.930 | 5.880 | 5.910 | 5.910 | 117,010 |
| 2023-05-26 | 5.900 | 5.950 | 5.805 | 5.850 | 5.850 | 350,142 |
| 2023-05-25 | 5.980 | 6.010 | 5.830 | 5.890 | 5.890 | 393,481 |
| 2023-05-24 | 6.070 | 6.070 | 5.900 | 5.950 | 5.950 | 632,674 |
| 2023-05-23 | 6.070 | 6.300 | 6.070 | 6.140 | 6.140 | 1,018,485 |
| 2023-05-19 | 6.140 | 6.210 | 5.850 | 5.850 | 5.850 | 688,139 |
| 2023-05-18 | 6.070 | 6.170 | 5.980 | 6.100 | 6.100 | 398,331 |
| 2023-05-17 | 5.850 | 6.120 | 5.820 | 6.090 | 6.090 | 478,326 |
| 2023-05-16 | 5.980 | 6.010 | 5.750 | 5.820 | 5.820 | 832,555 |
| 2023-05-15 | 5.900 | 6.090 | 5.770 | 6.080 | 6.080 | 535,626 |
| 2023-05-12 | 5.940 | 6.200 | 5.870 | 5.910 | 5.910 | 561,257 |
| 2023-05-11 | 5.720 | 6.020 | 5.680 | 5.910 | 5.910 | 878,529 |
| 2023-05-10 | 5.700 | 5.770 | 5.530 | 5.660 | 5.660 | 1,070,840 |
| 2023-05-09 | 6.050 | 6.090 | 5.890 | 5.890 | 5.890 | 804,491 |
| 2023-05-08 | 6.320 | 6.400 | 5.970 | 6.140 | 6.140 | 660,768 |
| 2023-05-05 | 5.930 | 6.200 | 5.890 | 6.190 | 6.190 | 925,201 |
| 2023-05-04 | 5.800 | 5.950 | 5.780 | 5.820 | 5.820 | 743,989 |
| 2023-05-03 | 5.740 | 5.975 | 5.680 | 5.800 | 5.800 | 735,471 |
| 2023-05-02 | 5.710 | 5.750 | 5.545 | 5.750 | 5.750 | 751,467 |
| 2023-05-01 | 5.960 | 5.965 | 5.720 | 5.750 | 5.750 | 637,724 |
| 2023-04-28 | 5.890 | 6.020 | 5.850 | 5.990 | 5.990 | 717,769 |
| 2023-04-27 | 5.870 | 5.985 | 5.850 | 5.920 | 5.920 | 457,818 |
| 2023-04-26 | 5.940 | 5.950 | 5.760 | 5.830 | 5.830 | 948,742 |
| 2023-04-25 | 6.150 | 6.160 | 5.960 | 5.980 | 5.980 | 657,705 |
| 2023-04-24 | 6.190 | 6.250 | 6.110 | 6.220 | 6.220 | 298,615 |
| 2023-04-21 | 6.270 | 6.270 | 6.160 | 6.240 | 6.240 | 895,414 |
| 2023-04-20 | 6.320 | 6.390 | 6.240 | 6.280 | 6.280 | 444,544 |
| 2023-04-19 | 6.310 | 6.470 | 6.270 | 6.430 | 6.430 | 541,884 |
| 2023-04-18 | 6.760 | 6.760 | 6.440 | 6.490 | 6.490 | 684,897 |
| 2023-04-17 | 6.650 | 6.750 | 6.560 | 6.730 | 6.730 | 604,583 |
| 2023-04-14 | 6.810 | 6.840 | 6.610 | 6.660 | 6.660 | 669,987 |
| 2023-04-13 | 6.840 | 6.950 | 6.770 | 6.830 | 6.830 | 413,630 |
| 2023-04-12 | 7.110 | 7.180 | 6.790 | 6.810 | 6.810 | 602,143 |
| 2023-04-11 | 6.830 | 7.030 | 6.800 | 6.990 | 6.990 | 568,803 |
| 2023-04-10 | 6.610 | 6.800 | 6.590 | 6.800 | 6.800 | 507,416 |
| 2023-04-06 | 6.710 | 6.780 | 6.515 | 6.640 | 6.640 | 756,559 |
| 2023-04-05 | 7.020 | 7.100 | 6.620 | 6.690 | 6.690 | 1,342,613 |
| 2023-04-04 | 7.420 | 7.420 | 7.010 | 7.090 | 7.090 | 1,060,080 |
| 2023-04-03 | 7.480 | 7.540 | 7.270 | 7.390 | 7.390 | 555,429 |
| 2023-03-31 | 7.340 | 7.600 | 7.260 | 7.540 | 7.540 | 968,544 |
| 2023-03-30 | 7.470 | 7.580 | 7.195 | 7.290 | 7.290 | 753,075 |
| 2023-03-29 | 7.150 | 7.350 | 7.060 | 7.310 | 7.310 | 868,426 |
| 2023-03-28 | 7.020 | 7.095 | 6.970 | 7.040 | 7.040 | 499,048 |
| 2023-03-27 | 7.300 | 7.300 | 6.870 | 7.050 | 7.050 | 831,790 |
| 2023-03-24 | 7.230 | 7.340 | 7.130 | 7.210 | 7.210 | 705,369 |
| 2023-03-23 | 7.230 | 7.770 | 7.190 | 7.360 | 7.360 | 1,180,429 |
| 2023-03-22 | 7.400 | 7.505 | 7.130 | 7.130 | 7.130 | 1,047,005 |
| 2023-03-21 | 7.000 | 7.440 | 7.000 | 7.380 | 7.380 | 1,043,136 |
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.