Ballard Power Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	14.580	14.580	13.770	14.110	14.110	1,620,631
2022-01-07	15.040	15.510	14.730	14.740	14.740	1,082,143
2022-01-06	15.210	15.580	14.710	15.140	15.140	1,093,827
2022-01-05	15.890	16.140	15.260	15.330	15.330	1,018,514
2022-01-04	15.970	16.100	15.270	15.980	15.980	1,225,980
2021-12-31	16.000	16.340	15.840	15.890	15.890	625,542
2021-12-30	15.290	16.480	15.180	16.130	16.130	1,054,532
2021-12-29	15.710	15.900	15.030	15.310	15.310	1,470,463
2021-12-24	16.290	16.480	15.980	16.040	16.040	213,557
2021-12-23	16.150	16.460	15.850	16.250	16.250	753,798
2021-12-22	16.170	16.180	15.830	16.060	16.060	954,127
2021-12-21	15.690	16.200	15.610	16.170	16.170	1,284,156
2021-12-20	15.830	16.170	15.430	15.590	15.590	1,379,314
2021-12-17	15.750	16.760	15.510	16.670	16.670	1,463,766
2021-12-16	16.450	17.050	15.940	16.080	16.080	1,931,009
2021-12-15	15.900	16.400	15.500	16.330	16.330	1,385,707
2021-12-14	16.600	16.600	15.710	15.890	15.890	1,310,630
2021-12-13	16.640	17.100	16.360	16.770	16.770	947,200
2021-12-10	17.150	17.420	16.640	16.710	16.710	986,732
2021-12-09	18.210	18.270	16.980	17.100	17.100	975,918
2021-12-08	18.010	18.430	17.810	18.280	18.280	808,261
2021-12-07	17.920	18.170	17.430	18.040	18.040	1,014,661
2021-12-06	16.940	17.475	16.190	17.320	17.320	1,323,767
2021-12-03	17.960	17.970	16.520	16.960	16.960	1,553,532
2021-12-02	18.100	18.510	17.590	17.940	17.940	1,147,691
2021-12-01	19.610	19.770	18.050	18.050	18.050	1,418,304
2021-11-30	19.220	19.770	18.730	19.450	19.450	1,673,319
2021-11-29	19.700	19.820	19.120	19.570	19.570	711,064
2021-11-26	19.400	19.750	19.170	19.380	19.380	1,016,252
2021-11-25	20.290	20.450	20.120	20.150	20.150	141,225
2021-11-24	19.600	20.260	19.390	20.140	20.140	733,547
2021-11-23	20.330	20.620	19.390	19.830	19.830	1,242,830
2021-11-22	21.280	21.610	20.350	20.390	20.390	1,109,760
2021-11-19	20.250	21.070	20.220	20.580	20.580	1,069,241
2021-11-18	21.000	21.290	20.020	20.270	20.270	1,091,710
2021-11-17	21.350	22.230	20.980	21.020	21.020	1,272,663
2021-11-16	22.150	22.440	21.670	22.430	22.430	779,677
2021-11-15	22.950	22.950	22.020	22.310	22.310	812,296
2021-11-12	22.720	23.450	22.340	22.940	22.940	953,624
2021-11-11	21.460	22.990	21.330	22.580	22.580	1,143,903
2021-11-10	20.620	21.630	20.040	21.230	21.230	1,412,836
2021-11-09	23.330	23.900	20.980	21.030	21.030	2,236,196
2021-11-08	22.810	24.480	22.730	24.080	24.080	1,430,473
2021-11-05	22.610	22.810	21.750	22.100	22.100	999,007
2021-11-04	23.000	23.280	22.590	22.760	22.760	926,994
2021-11-03	22.490	22.850	21.850	22.730	22.730	883,633
2021-11-02	23.670	23.700	22.670	22.750	22.750	1,005,159
2021-11-01	22.460	23.680	22.450	23.610	23.610	1,855,687
2021-10-29	21.980	22.480	21.670	22.430	22.430	1,113,225
2021-10-28	20.130	22.270	20.100	21.840	21.840	2,047,066
2021-10-27	20.020	20.720	19.830	20.000	20.000	1,038,778
2021-10-26	20.490	20.740	19.580	19.820	19.820	1,004,803
2021-10-25	19.600	20.550	19.130	20.420	20.420	1,029,008
2021-10-22	20.080	20.090	19.200	19.350	19.350	859,011
2021-10-21	20.520	21.000	20.070	20.190	20.190	870,322
2021-10-20	20.500	20.760	20.150	20.460	20.460	676,728
2021-10-19	19.720	20.670	19.500	20.600	20.600	1,196,990
2021-10-18	19.420	20.160	19.360	19.700	19.700	945,295
2021-10-15	19.510	20.240	19.110	19.500	19.500	2,851,179
2021-10-14	20.180	20.380	18.980	19.440	19.440	1,800,618

← NewerPage 21 of 21 · 1,260 trading days

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.