Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.765 | 5.765 | 5.755 | 5.755 | 5.755 | 200 |
| 2023-06-29 | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 0 |
| 2023-06-28 | 5.654 | 5.654 | 5.654 | 5.654 | 5.654 | 0 |
| 2023-06-27 | 5.501 | 5.501 | 5.501 | 5.501 | 5.501 | 0 |
| 2023-06-26 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 0 |
| 2023-06-23 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 0 |
| 2023-06-22 | 5.684 | 5.684 | 5.684 | 5.684 | 5.684 | 0 |
| 2023-06-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2023-06-20 | 5.884 | 5.884 | 5.884 | 5.884 | 5.884 | 0 |
| 2023-06-19 | 5.941 | 5.941 | 5.941 | 5.941 | 5.941 | 0 |
| 2023-06-16 | 5.934 | 5.934 | 5.934 | 5.934 | 5.934 | 0 |
| 2023-06-15 | 6.145 | 6.145 | 6.145 | 6.145 | 6.145 | 0 |
| 2023-06-14 | 6.555 | 6.555 | 6.555 | 6.555 | 6.555 | 0 |
| 2023-06-13 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2023-06-12 | 6.385 | 6.385 | 6.385 | 6.385 | 6.385 | 0 |
| 2023-06-09 | 5.755 | 5.755 | 5.755 | 5.755 | 5.755 | 0 |
| 2023-06-08 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2023-06-07 | 5.884 | 5.884 | 5.884 | 5.884 | 5.884 | 0 |
| 2023-06-06 | 5.814 | 5.814 | 5.814 | 5.814 | 5.814 | 0 |
| 2023-06-05 | 5.764 | 5.764 | 5.764 | 5.764 | 5.764 | 0 |
| 2023-06-02 | 5.734 | 5.734 | 5.734 | 5.734 | 5.734 | 0 |
| 2023-06-01 | 5.654 | 5.654 | 5.654 | 5.654 | 5.654 | 0 |
| 2023-05-31 | 5.555 | 5.555 | 5.465 | 5.465 | 5.465 | 400 |
| 2023-05-30 | 5.894 | 5.894 | 5.894 | 5.894 | 5.894 | 0 |
| 2023-05-26 | 5.924 | 5.924 | 5.924 | 5.924 | 5.924 | 0 |
| 2023-05-25 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2023-05-24 | 5.934 | 5.934 | 5.915 | 5.934 | 5.934 | 100 |
| 2023-05-23 | 6.265 | 6.265 | 6.265 | 6.265 | 6.265 | 0 |
| 2023-05-22 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-05-19 | 6.014 | 6.014 | 6.014 | 6.014 | 6.014 | 0 |
| 2023-05-18 | 6.145 | 6.145 | 6.145 | 6.145 | 6.145 | 0 |
| 2023-05-17 | 5.934 | 5.934 | 5.934 | 5.934 | 5.934 | 0 |
| 2023-05-16 | 5.825 | 5.825 | 5.825 | 5.825 | 5.825 | 0 |
| 2023-05-15 | 5.985 | 5.985 | 5.985 | 5.985 | 5.985 | 0 |
| 2023-05-12 | 6.029 | 6.029 | 6.029 | 6.029 | 6.029 | 0 |
| 2023-05-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 0 |
| 2023-05-10 | 5.595 | 5.595 | 5.595 | 5.595 | 5.595 | 0 |
| 2023-05-09 | 5.989 | 5.989 | 5.989 | 5.989 | 5.989 | 0 |
| 2023-05-05 | 6.035 | 6.035 | 6.035 | 6.035 | 6.035 | 0 |
| 2023-05-04 | 5.934 | 5.934 | 5.934 | 5.934 | 5.934 | 0 |
| 2023-05-03 | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 0 |
| 2023-05-02 | 5.644 | 5.644 | 5.644 | 5.644 | 5.644 | 0 |
| 2023-04-28 | 5.970 | 5.985 | 5.970 | 5.985 | 5.985 | 126 |
| 2023-04-27 | 5.894 | 5.894 | 5.894 | 5.894 | 5.894 | 0 |
| 2023-04-26 | 5.869 | 5.869 | 5.869 | 5.869 | 5.869 | 0 |
| 2023-04-25 | 6.124 | 6.124 | 6.025 | 6.124 | 6.124 | 1,200 |
| 2023-04-24 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2023-04-21 | 6.155 | 6.155 | 6.140 | 6.155 | 6.155 | 126 |
| 2023-04-20 | 6.301 | 6.301 | 6.301 | 6.301 | 6.301 | 0 |
| 2023-04-19 | 6.360 | 6.360 | 6.310 | 6.360 | 6.360 | 200 |
| 2023-04-18 | 6.585 | 6.585 | 6.585 | 6.585 | 6.585 | 0 |
| 2023-04-17 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-04-14 | 6.838 | 6.838 | 6.665 | 6.665 | 6.665 | 6,500 |
| 2023-04-13 | 6.814 | 6.814 | 6.814 | 6.814 | 6.814 | 0 |
| 2023-04-12 | 6.949 | 6.949 | 6.949 | 6.949 | 6.949 | 0 |
| 2023-04-11 | 6.964 | 6.964 | 6.964 | 6.964 | 6.964 | 0 |
| 2023-04-05 | 6.745 | 6.745 | 6.675 | 6.745 | 6.745 | 300 |
| 2023-04-04 | 7.094 | 7.094 | 7.094 | 7.094 | 7.094 | 0 |
| 2023-04-03 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2023-03-31 | 7.385 | 7.385 | 7.385 | 7.385 | 7.385 | 0 |
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.