Ballard Power Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.760	9.240	8.750	8.990	8.990	861,325
2022-09-23	8.670	8.760	8.530	8.730	8.730	836,649
2022-09-22	9.300	9.340	8.770	8.860	8.860	653,158
2022-09-21	9.170	9.620	9.110	9.360	9.360	926,800
2022-09-20	9.570	9.650	9.060	9.070	9.070	747,787
2022-09-19	9.530	9.770	9.530	9.680	9.680	799,288
2022-09-16	9.580	9.810	9.380	9.670	9.670	860,635
2022-09-15	9.960	10.130	9.770	9.830	9.830	710,718
2022-09-14	9.970	10.040	9.710	10.030	10.030	627,202
2022-09-13	10.030	10.180	9.790	9.980	9.980	814,768
2022-09-12	10.600	10.600	10.105	10.420	10.420	709,451
2022-09-09	10.220	10.580	10.120	10.500	10.500	736,970
2022-09-08	9.590	10.080	9.530	10.080	10.080	848,141
2022-09-07	9.460	9.875	9.390	9.790	9.790	972,046
2022-09-06	9.630	9.630	9.280	9.450	9.450	738,453
2022-09-02	9.950	9.970	9.430	9.500	9.500	903,241
2022-09-01	10.060	10.060	9.490	9.750	9.750	985,752
2022-08-31	10.220	10.490	10.040	10.250	10.250	783,746
2022-08-30	10.380	10.680	9.920	10.120	10.120	1,009,319
2022-08-29	10.150	10.680	10.150	10.220	10.220	730,910
2022-08-26	10.920	11.040	10.370	10.410	10.410	976,057
2022-08-25	10.920	11.110	10.620	10.890	10.890	975,523
2022-08-24	9.700	10.420	9.650	10.420	10.420	1,041,894
2022-08-23	9.670	9.800	9.460	9.570	9.570	686,699
2022-08-22	9.450	9.590	9.260	9.510	9.510	768,810
2022-08-19	10.290	10.290	9.620	9.780	9.780	1,210,276
2022-08-18	10.760	10.890	10.460	10.620	10.620	783,105
2022-08-17	10.880	10.890	10.620	10.770	10.770	1,048,748
2022-08-16	11.230	11.230	10.710	10.990	10.990	1,042,390
2022-08-15	11.460	11.900	11.090	11.320	11.320	1,119,993
2022-08-12	11.210	11.510	11.110	11.450	11.450	988,406
2022-08-11	11.500	11.780	11.010	11.030	11.030	1,213,085
2022-08-10	10.960	11.480	10.220	11.390	11.390	1,635,760
2022-08-09	11.140	11.390	10.820	10.830	10.830	1,255,077
2022-08-08	11.660	11.930	11.190	11.400	11.400	1,291,045
2022-08-05	11.390	11.670	11.120	11.380	11.380	1,325,572
2022-08-04	10.810	11.265	10.780	11.210	11.210	1,393,172
2022-08-03	10.650	10.710	10.370	10.650	10.650	872,512
2022-08-02	9.950	10.700	9.730	10.550	10.550	1,168,890
2022-07-29	10.210	10.530	10.100	10.280	10.280	1,223,819
2022-07-28	9.800	10.780	9.730	10.320	10.320	2,324,912
2022-07-27	8.650	9.120	8.650	9.070	9.070	830,040
2022-07-26	8.800	8.810	8.440	8.510	8.510	686,392
2022-07-25	9.020	9.020	8.620	8.930	8.930	646,820
2022-07-22	9.490	9.660	8.980	9.040	9.040	764,965
2022-07-21	9.400	9.590	9.240	9.400	9.400	751,313
2022-07-20	9.230	9.580	9.220	9.410	9.410	804,246
2022-07-19	9.090	9.250	8.800	9.200	9.200	972,145
2022-07-18	8.390	9.080	8.370	8.930	8.930	1,308,823
2022-07-15	8.690	8.730	7.870	8.210	8.210	2,250,106
2022-07-14	8.780	9.000	8.680	8.780	8.780	937,223
2022-07-13	8.570	9.150	8.340	8.940	8.940	1,061,597
2022-07-12	8.850	9.060	8.550	8.810	8.810	883,482
2022-07-11	9.410	9.430	8.720	8.860	8.860	1,475,943
2022-07-08	9.200	9.690	9.140	9.460	9.460	862,675
2022-07-07	8.530	9.480	8.530	9.380	9.380	1,264,349
2022-07-06	8.350	8.730	8.330	8.600	8.600	1,149,575
2022-07-05	7.990	8.400	7.730	8.400	8.400	1,289,602
2022-07-04	8.250	8.300	8.055	8.130	8.130	200,870
2022-06-30	7.930	8.270	7.760	8.130	8.130	1,196,040

← NewerPage 18 of 21 · 1,259 trading daysOlder →

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.