Ballard Power Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	1.810	1.980	1.780	1.910	1.910	1,426,883
2024-11-15	1.790	1.850	1.770	1.810	1.810	701,909
2024-11-14	1.780	1.865	1.750	1.790	1.790	1,108,474
2024-11-13	1.760	1.805	1.735	1.780	1.780	635,709
2024-11-12	1.840	1.875	1.750	1.790	1.790	817,497
2024-11-11	1.880	1.900	1.800	1.870	1.870	701,653
2024-11-08	1.850	1.895	1.780	1.890	1.890	1,154,486
2024-11-07	1.890	1.945	1.840	1.870	1.870	1,665,409
2024-11-06	2.150	2.160	1.835	1.880	1.880	3,786,469
2024-11-05	2.230	2.340	2.150	2.290	2.290	2,353,386
2024-11-04	2.310	2.485	2.310	2.400	2.400	1,630,893
2024-11-01	2.230	2.375	2.205	2.270	2.270	1,112,775
2024-10-31	2.220	2.220	2.150	2.210	2.210	983,631
2024-10-30	2.210	2.310	2.195	2.220	2.220	564,080
2024-10-29	2.290	2.330	2.210	2.220	2.220	594,417
2024-10-28	2.130	2.345	2.130	2.310	2.310	2,537,948
2024-10-25	2.160	2.210	2.120	2.130	2.130	857,388
2024-10-24	2.210	2.225	2.150	2.160	2.160	744,427
2024-10-23	2.260	2.265	2.170	2.210	2.210	1,122,495
2024-10-22	2.250	2.290	2.235	2.260	2.260	602,263
2024-10-21	2.330	2.360	2.240	2.290	2.290	737,441
2024-10-18	2.230	2.335	2.215	2.330	2.330	1,059,601
2024-10-17	2.240	2.240	2.200	2.220	2.220	590,585
2024-10-16	2.240	2.275	2.235	2.240	2.240	354,737
2024-10-15	2.270	2.290	2.235	2.250	2.250	581,160
2024-10-11	2.220	2.325	2.210	2.320	2.320	1,011,805
2024-10-10	2.280	2.330	2.210	2.220	2.220	1,344,826
2024-10-09	2.300	2.350	2.260	2.310	2.310	435,779
2024-10-08	2.380	2.390	2.280	2.310	2.310	563,443
2024-10-07	2.320	2.420	2.270	2.410	2.410	1,039,133
2024-10-04	2.300	2.370	2.270	2.320	2.320	1,070,325
2024-10-03	2.370	2.380	2.230	2.270	2.270	1,273,453
2024-10-02	2.340	2.430	2.330	2.390	2.390	708,817
2024-10-01	2.420	2.420	2.340	2.370	2.370	484,320
2024-09-30	2.470	2.530	2.375	2.430	2.430	544,686
2024-09-27	2.390	2.550	2.390	2.480	2.480	1,075,168
2024-09-26	2.280	2.400	2.275	2.370	2.370	1,296,300
2024-09-25	2.330	2.330	2.235	2.250	2.250	539,269
2024-09-24	2.240	2.330	2.240	2.330	2.330	740,017
2024-09-23	2.310	2.320	2.240	2.250	2.250	702,724
2024-09-20	2.330	2.360	2.230	2.280	2.280	14,433,050
2024-09-19	2.420	2.450	2.360	2.400	2.400	657,830
2024-09-18	2.320	2.480	2.270	2.350	2.350	1,023,252
2024-09-17	2.280	2.400	2.250	2.320	2.320	1,063,905
2024-09-16	2.410	2.430	2.250	2.260	2.260	1,098,634
2024-09-13	2.360	2.500	2.355	2.430	2.430	949,401
2024-09-12	2.380	2.400	2.270	2.350	2.350	538,631
2024-09-11	2.380	2.395	2.290	2.380	2.380	533,810
2024-09-10	2.300	2.355	2.240	2.350	2.350	635,242
2024-09-09	2.270	2.370	2.270	2.300	2.300	804,061
2024-09-06	2.260	2.300	2.190	2.260	2.260	636,270
2024-09-05	2.290	2.350	2.250	2.250	2.250	430,771
2024-09-04	2.350	2.395	2.290	2.310	2.310	514,166
2024-09-03	2.450	2.490	2.350	2.380	2.380	793,570
2024-08-30	2.520	2.580	2.420	2.490	2.490	2,951,840
2024-08-29	2.450	2.570	2.450	2.520	2.520	530,285
2024-08-28	2.500	2.570	2.410	2.440	2.440	725,952
2024-08-27	2.550	2.570	2.500	2.520	2.520	643,280
2024-08-26	2.720	2.760	2.545	2.560	2.560	611,503
2024-08-23	2.500	2.710	2.500	2.670	2.670	859,753

← NewerPage 9 of 21 · 1,258 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.