Ballard Power Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	15.500	15.530	14.840	14.900	14.900	1,135,211
2022-04-04	14.450	15.690	14.450	15.500	15.500	1,647,025
2022-04-01	14.840	14.960	14.280	14.450	14.450	1,151,067
2022-03-31	14.870	15.170	14.550	14.550	14.550	907,915
2022-03-30	15.150	15.450	14.710	14.800	14.800	918,343
2022-03-29	14.770	15.415	14.600	15.350	15.350	1,237,758
2022-03-28	14.690	15.170	14.240	14.520	14.520	934,944
2022-03-25	15.380	15.380	14.400	14.670	14.670	1,643,320
2022-03-24	15.260	15.390	14.760	15.380	15.380	1,156,762
2022-03-23	15.050	15.690	14.720	15.220	15.220	1,324,550
2022-03-22	14.460	15.240	14.280	14.810	14.810	1,109,203
2022-03-21	14.750	14.930	14.080	14.430	14.430	1,034,706
2022-03-18	14.410	15.070	14.330	14.770	14.770	1,436,073
2022-03-17	13.840	14.550	13.750	14.550	14.550	1,199,552
2022-03-16	13.240	13.950	13.000	13.950	13.950	1,297,702
2022-03-15	12.860	13.120	12.090	13.110	13.110	1,811,354
2022-03-14	14.050	14.050	12.890	12.950	12.950	1,233,916
2022-03-11	15.000	15.080	13.920	13.980	13.980	1,179,407
2022-03-10	14.770	15.120	14.200	14.780	14.780	1,180,999
2022-03-09	15.080	15.320	14.270	14.920	14.920	1,801,367
2022-03-08	13.520	15.260	13.170	14.900	14.900	2,462,188
2022-03-07	12.650	13.440	12.520	13.050	13.050	1,504,701
2022-03-04	13.100	13.430	12.290	12.360	12.360	1,216,368
2022-03-03	13.970	13.970	13.000	13.100	13.100	1,053,215
2022-03-02	14.130	14.180	13.530	13.870	13.870	1,085,016
2022-03-01	14.430	14.510	13.745	14.020	14.020	1,550,920
2022-02-28	13.200	14.580	13.130	14.500	14.500	2,390,218
2022-02-25	12.390	12.450	11.890	12.450	12.450	969,570
2022-02-24	10.800	12.290	10.680	12.280	12.280	1,645,056
2022-02-23	11.780	12.050	11.250	11.280	11.280	1,019,939
2022-02-22	11.940	12.240	11.470	11.590	11.590	1,341,698
2022-02-18	12.670	12.740	12.130	12.260	12.260	885,537
2022-02-17	13.110	13.160	12.540	12.660	12.660	791,442
2022-02-16	12.930	13.300	12.690	13.260	13.260	1,111,514
2022-02-15	12.160	13.090	12.000	13.080	13.080	1,620,692
2022-02-14	11.580	12.220	11.570	11.810	11.810	999,320
2022-02-11	12.120	12.420	11.680	11.830	11.830	1,203,701
2022-02-10	12.200	12.740	12.040	12.120	12.120	1,257,717
2022-02-09	12.260	12.600	12.130	12.490	12.490	984,181
2022-02-08	11.720	11.960	11.570	11.920	11.920	848,775
2022-02-07	11.770	12.430	11.740	11.780	11.780	961,484
2022-02-04	12.120	12.640	12.010	12.410	12.410	1,026,364
2022-02-03	12.440	12.750	11.980	12.030	12.030	988,388
2022-02-02	13.670	13.720	12.610	12.730	12.730	1,338,865
2022-02-01	13.400	13.740	12.900	13.580	13.580	1,541,265
2022-01-31	11.790	13.290	11.750	13.260	13.260	1,703,657
2022-01-28	11.270	11.760	10.940	11.750	11.750	1,383,369
2022-01-27	12.150	12.320	11.310	11.390	11.390	1,494,275
2022-01-26	12.710	12.890	11.960	12.020	12.020	1,646,958
2022-01-25	12.030	12.330	11.650	12.000	12.000	1,523,156
2022-01-24	11.650	12.400	11.150	12.390	12.390	2,305,825
2022-01-21	12.810	12.960	12.260	12.390	12.390	1,589,628
2022-01-20	13.150	13.790	13.080	13.140	13.140	1,406,572
2022-01-19	13.280	13.630	13.000	13.070	13.070	1,282,232
2022-01-18	13.500	13.900	13.330	13.380	13.380	1,444,327
2022-01-17	13.810	14.150	13.670	14.140	14.140	451,873
2022-01-14	13.600	13.940	13.430	13.800	13.800	1,128,745
2022-01-13	14.260	14.520	13.790	13.850	13.850	1,215,693
2022-01-12	14.410	14.700	14.030	14.060	14.060	1,139,442
2022-01-11	14.090	14.530	13.970	14.220	14.220	1,059,618

← NewerPage 20 of 21 · 1,260 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.