Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.930 | 8.270 | 7.760 | 8.130 | 8.130 | 1,196,040 |
| 2022-06-29 | 8.310 | 8.310 | 7.950 | 8.110 | 8.110 | 1,333,408 |
| 2022-06-28 | 8.720 | 8.850 | 8.250 | 8.310 | 8.310 | 908,155 |
| 2022-06-27 | 8.950 | 8.980 | 8.560 | 8.680 | 8.680 | 748,589 |
| 2022-06-24 | 8.890 | 9.020 | 8.680 | 8.840 | 8.840 | 789,946 |
| 2022-06-23 | 8.460 | 8.800 | 8.330 | 8.790 | 8.790 | 1,154,344 |
| 2022-06-22 | 8.130 | 8.690 | 8.100 | 8.390 | 8.390 | 1,095,654 |
| 2022-06-21 | 8.300 | 8.620 | 8.150 | 8.360 | 8.360 | 1,143,507 |
| 2022-06-20 | 8.080 | 8.390 | 8.010 | 8.310 | 8.310 | 309,575 |
| 2022-06-17 | 7.760 | 8.250 | 7.700 | 8.050 | 8.050 | 2,220,396 |
| 2022-06-16 | 7.760 | 7.970 | 7.490 | 7.570 | 7.570 | 1,171,383 |
| 2022-06-15 | 7.730 | 8.170 | 7.560 | 8.050 | 8.050 | 1,273,329 |
| 2022-06-14 | 7.790 | 7.850 | 7.460 | 7.550 | 7.550 | 1,157,168 |
| 2022-06-13 | 8.150 | 8.250 | 7.590 | 7.690 | 7.690 | 1,357,508 |
| 2022-06-10 | 8.740 | 8.940 | 8.560 | 8.640 | 8.640 | 975,698 |
| 2022-06-09 | 9.180 | 9.240 | 8.890 | 8.890 | 8.890 | 1,226,991 |
| 2022-06-08 | 9.370 | 9.630 | 9.210 | 9.370 | 9.370 | 1,292,790 |
| 2022-06-07 | 9.250 | 9.510 | 9.190 | 9.500 | 9.500 | 1,086,402 |
| 2022-06-06 | 9.450 | 9.870 | 9.180 | 9.500 | 9.500 | 1,603,168 |
| 2022-06-03 | 9.370 | 9.540 | 9.070 | 9.200 | 9.200 | 1,332,439 |
| 2022-06-02 | 9.020 | 9.640 | 8.910 | 9.530 | 9.530 | 1,887,564 |
| 2022-06-01 | 9.220 | 9.455 | 8.885 | 8.980 | 8.980 | 1,586,946 |
| 2022-05-31 | 9.870 | 10.010 | 9.130 | 9.160 | 9.160 | 20,044,699 |
| 2022-05-30 | 10.090 | 10.170 | 9.700 | 10.120 | 10.120 | 986,690 |
| 2022-05-27 | 9.480 | 9.980 | 9.420 | 9.960 | 9.960 | 1,580,474 |
| 2022-05-26 | 8.830 | 9.470 | 8.690 | 9.390 | 9.390 | 1,425,428 |
| 2022-05-25 | 8.500 | 8.860 | 8.360 | 8.780 | 8.780 | 1,474,866 |
| 2022-05-24 | 9.010 | 9.080 | 8.390 | 8.440 | 8.440 | 1,548,695 |
| 2022-05-20 | 9.600 | 9.640 | 8.750 | 9.300 | 9.300 | 1,920,333 |
| 2022-05-19 | 8.910 | 9.620 | 8.880 | 9.500 | 9.500 | 1,647,776 |
| 2022-05-18 | 8.940 | 9.490 | 8.830 | 8.910 | 8.910 | 1,153,543 |
| 2022-05-17 | 8.800 | 9.050 | 8.490 | 8.980 | 8.980 | 1,658,009 |
| 2022-05-16 | 8.890 | 9.020 | 8.470 | 8.470 | 8.470 | 1,864,233 |
| 2022-05-13 | 8.500 | 9.120 | 8.460 | 8.870 | 8.870 | 2,159,437 |
| 2022-05-12 | 7.690 | 8.620 | 7.550 | 8.160 | 8.160 | 2,423,400 |
| 2022-05-11 | 8.670 | 8.710 | 7.840 | 7.870 | 7.870 | 2,256,899 |
| 2022-05-10 | 9.490 | 9.490 | 8.390 | 8.640 | 8.640 | 2,760,897 |
| 2022-05-09 | 9.740 | 9.760 | 8.900 | 8.970 | 8.970 | 1,894,396 |
| 2022-05-06 | 10.550 | 10.570 | 9.780 | 10.050 | 10.050 | 1,714,469 |
| 2022-05-05 | 11.460 | 11.460 | 10.570 | 10.690 | 10.690 | 1,368,139 |
| 2022-05-04 | 11.220 | 11.695 | 10.990 | 11.670 | 11.670 | 1,699,854 |
| 2022-05-03 | 10.930 | 11.370 | 10.770 | 11.100 | 11.100 | 1,184,433 |
| 2022-05-02 | 10.620 | 10.960 | 10.460 | 10.950 | 10.950 | 1,128,028 |
| 2022-04-29 | 10.660 | 11.210 | 10.590 | 10.670 | 10.670 | 1,253,777 |
| 2022-04-28 | 10.850 | 10.970 | 10.140 | 10.810 | 10.810 | 1,420,952 |
| 2022-04-27 | 11.090 | 11.400 | 10.630 | 10.650 | 10.650 | 1,153,031 |
| 2022-04-26 | 11.590 | 11.590 | 10.980 | 11.020 | 11.020 | 1,352,368 |
| 2022-04-25 | 11.120 | 11.650 | 10.990 | 11.570 | 11.570 | 1,414,099 |
| 2022-04-22 | 11.660 | 11.930 | 11.140 | 11.250 | 11.250 | 3,129,201 |
| 2022-04-21 | 12.590 | 12.790 | 11.465 | 11.570 | 11.570 | 1,445,058 |
| 2022-04-20 | 13.070 | 13.070 | 12.450 | 12.460 | 12.460 | 1,073,478 |
| 2022-04-19 | 12.690 | 13.320 | 12.470 | 13.090 | 13.090 | 1,472,915 |
| 2022-04-18 | 12.750 | 12.790 | 12.330 | 12.510 | 12.510 | 1,117,939 |
| 2022-04-14 | 13.220 | 13.300 | 12.780 | 12.810 | 12.810 | 1,015,348 |
| 2022-04-13 | 13.170 | 13.340 | 13.000 | 13.200 | 13.200 | 899,699 |
| 2022-04-12 | 13.760 | 13.970 | 13.040 | 13.110 | 13.110 | 1,368,458 |
| 2022-04-11 | 13.210 | 13.790 | 13.090 | 13.610 | 13.610 | 1,072,595 |
| 2022-04-08 | 13.910 | 14.070 | 13.400 | 13.400 | 13.400 | 937,666 |
| 2022-04-07 | 14.010 | 14.260 | 13.600 | 13.980 | 13.980 | 1,171,664 |
| 2022-04-06 | 14.640 | 14.800 | 13.680 | 14.010 | 14.010 | 1,729,267 |
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.