Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 6.780 | 7.200 | 6.660 | 6.930 | 6.930 | 811,722 |
| 2023-03-17 | 6.940 | 7.030 | 6.550 | 6.830 | 6.830 | 1,933,421 |
| 2023-03-16 | 6.890 | 7.100 | 6.800 | 7.050 | 7.050 | 884,605 |
| 2023-03-15 | 7.120 | 7.150 | 6.680 | 6.920 | 6.920 | 980,120 |
| 2023-03-14 | 7.440 | 7.560 | 7.220 | 7.320 | 7.320 | 659,869 |
| 2023-03-13 | 7.130 | 7.405 | 6.960 | 7.270 | 7.270 | 963,921 |
| 2023-03-10 | 7.680 | 7.690 | 7.185 | 7.320 | 7.320 | 1,173,843 |
| 2023-03-09 | 7.980 | 8.175 | 7.680 | 7.750 | 7.750 | 764,856 |
| 2023-03-08 | 7.800 | 7.980 | 7.620 | 7.970 | 7.970 | 410,622 |
| 2023-03-07 | 7.850 | 7.970 | 7.660 | 7.810 | 7.810 | 538,479 |
| 2023-03-06 | 8.010 | 8.240 | 7.865 | 7.870 | 7.870 | 795,624 |
| 2023-03-03 | 7.530 | 8.000 | 7.470 | 7.960 | 7.960 | 684,043 |
| 2023-03-02 | 7.540 | 7.540 | 7.190 | 7.470 | 7.470 | 1,058,664 |
| 2023-03-01 | 7.800 | 7.980 | 7.615 | 7.720 | 7.720 | 433,595 |
| 2023-02-28 | 7.650 | 7.850 | 7.580 | 7.800 | 7.800 | 528,416 |
| 2023-02-27 | 7.610 | 7.720 | 7.490 | 7.660 | 7.660 | 480,463 |
| 2023-02-24 | 7.610 | 7.680 | 7.415 | 7.530 | 7.530 | 592,701 |
| 2023-02-23 | 7.860 | 7.920 | 7.630 | 7.810 | 7.810 | 449,534 |
| 2023-02-22 | 7.610 | 7.780 | 7.530 | 7.730 | 7.730 | 556,555 |
| 2023-02-21 | 8.190 | 8.190 | 7.480 | 7.540 | 7.540 | 939,837 |
| 2023-02-17 | 8.220 | 8.320 | 8.110 | 8.280 | 8.280 | 442,769 |
| 2023-02-16 | 8.560 | 8.630 | 8.285 | 8.300 | 8.300 | 699,916 |
| 2023-02-15 | 8.110 | 8.730 | 8.110 | 8.700 | 8.700 | 643,054 |
| 2023-02-14 | 8.180 | 8.260 | 7.880 | 8.250 | 8.250 | 575,156 |
| 2023-02-13 | 8.220 | 8.360 | 8.040 | 8.260 | 8.260 | 340,437 |
| 2023-02-10 | 8.130 | 8.290 | 7.960 | 8.200 | 8.200 | 472,907 |
| 2023-02-09 | 8.680 | 8.870 | 8.220 | 8.280 | 8.280 | 937,056 |
| 2023-02-08 | 8.640 | 8.885 | 8.570 | 8.570 | 8.570 | 522,171 |
| 2023-02-07 | 8.690 | 8.800 | 8.390 | 8.660 | 8.660 | 652,782 |
| 2023-02-06 | 8.750 | 8.900 | 8.600 | 8.700 | 8.700 | 813,289 |
| 2023-02-03 | 9.200 | 9.200 | 8.785 | 8.850 | 8.850 | 1,530,541 |
| 2023-02-02 | 9.170 | 9.445 | 9.000 | 9.240 | 9.240 | 1,092,250 |
| 2023-02-01 | 8.810 | 9.070 | 8.540 | 8.970 | 8.970 | 1,103,368 |
| 2023-01-31 | 8.420 | 8.720 | 8.420 | 8.710 | 8.710 | 756,619 |
| 2023-01-30 | 8.450 | 8.580 | 8.270 | 8.360 | 8.360 | 616,081 |
| 2023-01-27 | 8.260 | 8.640 | 8.150 | 8.580 | 8.580 | 699,398 |
| 2023-01-26 | 8.720 | 8.770 | 8.100 | 8.330 | 8.330 | 1,002,201 |
| 2023-01-25 | 8.130 | 8.655 | 7.970 | 8.610 | 8.610 | 849,667 |
| 2023-01-24 | 8.370 | 8.590 | 8.280 | 8.330 | 8.330 | 741,479 |
| 2023-01-23 | 7.850 | 8.480 | 7.730 | 8.450 | 8.450 | 1,074,475 |
| 2023-01-20 | 7.480 | 7.740 | 7.440 | 7.700 | 7.700 | 940,360 |
| 2023-01-19 | 8.010 | 8.070 | 7.370 | 7.380 | 7.380 | 1,455,242 |
| 2023-01-18 | 8.380 | 8.640 | 8.240 | 8.250 | 8.250 | 988,133 |
| 2023-01-17 | 8.170 | 8.270 | 7.990 | 8.270 | 8.270 | 716,818 |
| 2023-01-16 | 8.110 | 8.270 | 8.110 | 8.170 | 8.170 | 280,561 |
| 2023-01-13 | 7.840 | 8.095 | 7.750 | 8.060 | 8.060 | 681,920 |
| 2023-01-12 | 7.800 | 7.930 | 7.480 | 7.920 | 7.920 | 956,552 |
| 2023-01-11 | 7.720 | 7.870 | 7.610 | 7.740 | 7.740 | 978,462 |
| 2023-01-10 | 7.410 | 7.680 | 7.300 | 7.680 | 7.680 | 887,201 |
| 2023-01-09 | 7.010 | 7.505 | 7.010 | 7.390 | 7.390 | 978,451 |
| 2023-01-06 | 6.780 | 6.910 | 6.475 | 6.890 | 6.890 | 883,351 |
| 2023-01-05 | 6.890 | 6.915 | 6.690 | 6.850 | 6.850 | 758,804 |
| 2023-01-04 | 6.510 | 6.980 | 6.420 | 6.960 | 6.960 | 868,081 |
| 2023-01-03 | 6.670 | 6.860 | 6.395 | 6.460 | 6.460 | 737,243 |
| 2022-12-30 | 6.260 | 6.480 | 6.240 | 6.480 | 6.480 | 599,764 |
| 2022-12-29 | 6.180 | 6.460 | 6.140 | 6.380 | 6.380 | 751,873 |
| 2022-12-28 | 6.340 | 6.340 | 6.015 | 6.090 | 6.090 | 1,014,031 |
| 2022-12-23 | 6.660 | 6.690 | 6.425 | 6.490 | 6.490 | 715,604 |
| 2022-12-22 | 6.970 | 6.970 | 6.370 | 6.700 | 6.700 | 1,127,613 |
| 2022-12-21 | 6.920 | 7.085 | 6.700 | 6.990 | 6.990 | 813,177 |
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.