Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 7.200 | 7.390 | 6.850 | 6.850 | 6.850 | 1,026,575 |
| 2022-12-19 | 7.700 | 7.700 | 7.220 | 7.300 | 7.300 | 1,107,709 |
| 2022-12-16 | 7.790 | 8.000 | 7.570 | 7.750 | 7.750 | 4,728,166 |
| 2022-12-15 | 7.870 | 8.150 | 7.790 | 7.840 | 7.840 | 1,083,113 |
| 2022-12-14 | 7.750 | 8.110 | 7.750 | 7.990 | 7.990 | 1,338,168 |
| 2022-12-13 | 7.950 | 8.140 | 7.620 | 7.730 | 7.730 | 954,269 |
| 2022-12-12 | 7.340 | 7.810 | 7.310 | 7.630 | 7.630 | 845,148 |
| 2022-12-09 | 7.460 | 7.560 | 7.305 | 7.350 | 7.350 | 527,331 |
| 2022-12-08 | 7.470 | 7.770 | 7.390 | 7.440 | 7.440 | 853,977 |
| 2022-12-07 | 7.490 | 7.570 | 7.200 | 7.450 | 7.450 | 1,048,735 |
| 2022-12-06 | 8.070 | 8.080 | 7.430 | 7.520 | 7.520 | 1,123,952 |
| 2022-12-05 | 8.440 | 8.465 | 8.050 | 8.060 | 8.060 | 740,903 |
| 2022-12-02 | 8.130 | 8.520 | 8.070 | 8.460 | 8.460 | 995,012 |
| 2022-12-01 | 8.320 | 8.320 | 7.930 | 8.310 | 8.310 | 784,071 |
| 2022-11-30 | 7.700 | 8.220 | 7.700 | 8.210 | 8.210 | 1,199,634 |
| 2022-11-29 | 7.640 | 7.840 | 7.585 | 7.650 | 7.650 | 898,739 |
| 2022-11-28 | 8.150 | 8.220 | 7.570 | 7.610 | 7.610 | 776,396 |
| 2022-11-25 | 8.160 | 8.190 | 7.950 | 8.170 | 8.170 | 454,453 |
| 2022-11-24 | 8.140 | 8.210 | 8.110 | 8.210 | 8.210 | 200,884 |
| 2022-11-23 | 7.890 | 8.165 | 7.800 | 8.160 | 8.160 | 462,589 |
| 2022-11-22 | 7.880 | 7.940 | 7.690 | 7.900 | 7.900 | 506,625 |
| 2022-11-21 | 8.260 | 8.260 | 7.845 | 7.910 | 7.910 | 585,710 |
| 2022-11-18 | 8.400 | 8.500 | 8.170 | 8.330 | 8.330 | 668,679 |
| 2022-11-17 | 8.160 | 8.300 | 7.880 | 8.220 | 8.220 | 761,180 |
| 2022-11-16 | 8.400 | 8.490 | 8.220 | 8.350 | 8.350 | 551,193 |
| 2022-11-15 | 8.580 | 8.780 | 8.480 | 8.540 | 8.540 | 1,038,727 |
| 2022-11-14 | 8.320 | 8.455 | 7.970 | 8.370 | 8.370 | 1,065,497 |
| 2022-11-11 | 8.020 | 8.420 | 7.770 | 8.390 | 8.390 | 1,277,060 |
| 2022-11-10 | 7.290 | 8.075 | 7.290 | 8.000 | 8.000 | 1,879,549 |
| 2022-11-09 | 7.120 | 7.460 | 6.940 | 6.940 | 6.940 | 922,350 |
| 2022-11-08 | 7.140 | 7.580 | 7.035 | 7.180 | 7.180 | 1,292,163 |
| 2022-11-07 | 7.360 | 7.510 | 6.930 | 7.330 | 7.330 | 1,055,473 |
| 2022-11-04 | 7.450 | 7.450 | 7.030 | 7.230 | 7.230 | 1,098,816 |
| 2022-11-03 | 7.170 | 7.430 | 7.100 | 7.280 | 7.280 | 771,057 |
| 2022-11-02 | 7.550 | 7.635 | 7.210 | 7.220 | 7.220 | 1,176,933 |
| 2022-11-01 | 7.950 | 8.030 | 7.565 | 7.570 | 7.570 | 608,159 |
| 2022-10-31 | 7.610 | 7.770 | 7.440 | 7.720 | 7.720 | 1,000,426 |
| 2022-10-28 | 7.610 | 7.620 | 7.340 | 7.600 | 7.600 | 782,789 |
| 2022-10-27 | 7.800 | 7.920 | 7.590 | 7.600 | 7.600 | 902,253 |
| 2022-10-26 | 7.800 | 8.090 | 7.700 | 7.710 | 7.710 | 1,101,817 |
| 2022-10-25 | 7.440 | 7.800 | 7.410 | 7.800 | 7.800 | 1,162,975 |
| 2022-10-24 | 7.820 | 7.820 | 7.260 | 7.420 | 7.420 | 1,201,576 |
| 2022-10-21 | 7.550 | 7.840 | 7.420 | 7.770 | 7.770 | 4,572,027 |
| 2022-10-20 | 7.410 | 7.785 | 7.370 | 7.600 | 7.600 | 1,085,744 |
| 2022-10-19 | 7.710 | 7.710 | 7.380 | 7.420 | 7.420 | 1,386,159 |
| 2022-10-18 | 8.070 | 8.260 | 7.810 | 7.850 | 7.850 | 1,354,205 |
| 2022-10-17 | 7.820 | 7.980 | 7.685 | 7.750 | 7.750 | 880,959 |
| 2022-10-14 | 7.830 | 8.090 | 7.570 | 7.610 | 7.610 | 808,466 |
| 2022-10-13 | 7.510 | 7.850 | 7.330 | 7.770 | 7.770 | 1,100,144 |
| 2022-10-12 | 8.300 | 8.300 | 7.690 | 7.720 | 7.720 | 1,136,665 |
| 2022-10-11 | 8.140 | 8.410 | 8.010 | 8.260 | 8.260 | 786,849 |
| 2022-10-07 | 8.480 | 8.490 | 8.190 | 8.360 | 8.360 | 974,609 |
| 2022-10-06 | 8.790 | 9.150 | 8.515 | 8.660 | 8.660 | 1,182,155 |
| 2022-10-05 | 9.120 | 9.130 | 8.695 | 8.830 | 8.830 | 874,001 |
| 2022-10-04 | 8.910 | 9.380 | 8.910 | 9.340 | 9.340 | 884,822 |
| 2022-10-03 | 8.460 | 8.660 | 8.290 | 8.600 | 8.600 | 756,355 |
| 2022-09-30 | 8.350 | 8.710 | 8.270 | 8.460 | 8.460 | 858,391 |
| 2022-09-29 | 9.170 | 9.220 | 8.310 | 8.370 | 8.370 | 910,744 |
| 2022-09-28 | 9.140 | 9.330 | 9.000 | 9.320 | 9.320 | 771,837 |
| 2022-09-27 | 9.240 | 9.300 | 8.970 | 9.110 | 9.110 | 638,666 |
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.