Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 4.894 | 4.894 | 4.894 | 4.894 | 4.894 | 0 |
| 2023-12-18 | 4.871 | 4.871 | 4.871 | 4.871 | 4.871 | 0 |
| 2023-12-15 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 0 |
| 2023-12-14 | 5.214 | 5.214 | 5.214 | 5.214 | 5.214 | 0 |
| 2023-12-13 | 4.774 | 4.774 | 4.774 | 4.774 | 4.774 | 0 |
| 2023-12-12 | 4.745 | 4.745 | 4.725 | 4.725 | 4.725 | 400 |
| 2023-12-11 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-12-08 | 5.035 | 5.055 | 5.035 | 5.035 | 5.035 | 100 |
| 2023-12-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-06 | 5.174 | 5.174 | 5.174 | 5.174 | 5.174 | 0 |
| 2023-12-05 | 5.094 | 5.094 | 5.094 | 5.094 | 5.094 | 0 |
| 2023-12-04 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | 0 |
| 2023-12-01 | 4.835 | 4.835 | 4.835 | 4.835 | 4.835 | 0 |
| 2023-11-30 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 0 |
| 2023-11-29 | 4.854 | 4.854 | 4.854 | 4.854 | 4.854 | 0 |
| 2023-11-28 | 4.645 | 4.645 | 4.645 | 4.645 | 4.645 | 0 |
| 2023-11-27 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 0 |
| 2023-11-24 | 4.745 | 4.745 | 4.745 | 4.745 | 4.745 | 0 |
| 2023-11-23 | 4.751 | 4.751 | 4.751 | 4.751 | 4.751 | 0 |
| 2023-11-22 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 0 |
| 2023-11-21 | 4.805 | 4.805 | 4.785 | 4.785 | 4.785 | 100 |
| 2023-11-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-11-17 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 0 |
| 2023-11-16 | 5.005 | 5.005 | 5.005 | 5.005 | 5.005 | 0 |
| 2023-11-15 | 5.094 | 5.094 | 5.094 | 5.094 | 5.094 | 0 |
| 2023-11-14 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2023-11-13 | 4.511 | 4.511 | 4.511 | 4.511 | 4.511 | 0 |
| 2023-11-10 | 4.535 | 4.535 | 4.535 | 4.535 | 4.535 | 0 |
| 2023-11-09 | 4.951 | 4.951 | 4.951 | 4.951 | 4.951 | 0 |
| 2023-11-08 | 4.805 | 4.805 | 4.805 | 4.805 | 4.805 | 0 |
| 2023-11-07 | 4.750 | 4.750 | 4.735 | 4.735 | 4.735 | 2,100 |
| 2023-11-06 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2023-11-03 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 0 |
| 2023-11-02 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 0 |
| 2023-11-01 | 4.585 | 4.585 | 4.585 | 4.585 | 4.585 | 0 |
| 2023-10-31 | 4.465 | 4.485 | 4.465 | 4.485 | 4.485 | 400 |
| 2023-10-30 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2023-10-27 | 4.465 | 4.465 | 4.465 | 4.465 | 4.465 | 200 |
| 2023-10-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-25 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 0 |
| 2023-10-24 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 0 |
| 2023-10-23 | 4.565 | 4.565 | 4.565 | 4.565 | 4.565 | 0 |
| 2023-10-20 | 4.555 | 4.555 | 4.555 | 4.555 | 4.555 | 0 |
| 2023-10-19 | 4.774 | 4.774 | 4.774 | 4.774 | 4.774 | 0 |
| 2023-10-18 | 4.825 | 4.825 | 4.774 | 4.774 | 4.774 | 800 |
| 2023-10-17 | 5.065 | 5.065 | 5.065 | 5.065 | 5.065 | 0 |
| 2023-10-16 | 4.965 | 4.965 | 4.965 | 4.965 | 4.965 | 0 |
| 2023-10-13 | 5.031 | 5.031 | 5.031 | 5.031 | 5.031 | 0 |
| 2023-10-12 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2023-10-11 | 5.145 | 5.145 | 5.145 | 5.145 | 5.145 | 0 |
| 2023-10-10 | 4.965 | 4.975 | 4.965 | 4.965 | 4.965 | 100 |
| 2023-10-09 | 4.875 | 4.875 | 4.875 | 4.875 | 4.875 | 0 |
| 2023-10-06 | 4.655 | 4.655 | 4.655 | 4.655 | 4.655 | 0 |
| 2023-10-05 | 4.705 | 4.705 | 4.705 | 4.705 | 4.705 | 0 |
| 2023-10-04 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | 0 |
| 2023-10-03 | 4.635 | 4.635 | 4.635 | 4.635 | 4.635 | 0 |
| 2023-10-02 | 4.831 | 4.831 | 4.831 | 4.831 | 4.831 | 0 |
| 2023-09-29 | 4.911 | 4.911 | 4.911 | 4.911 | 4.911 | 0 |
| 2023-09-28 | 4.751 | 4.751 | 4.751 | 4.751 | 4.751 | 0 |
| 2023-09-27 | 4.845 | 4.865 | 4.845 | 4.845 | 4.845 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.