Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 6.815 | 6.815 | 6.815 | 6.815 | 6.815 | 0 |
| 2023-01-04 | 6.835 | 6.835 | 6.835 | 6.835 | 6.835 | 0 |
| 2023-01-03 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2022-12-30 | 6.671 | 6.671 | 6.671 | 6.671 | 6.671 | 0 |
| 2022-12-29 | 6.351 | 6.351 | 6.351 | 6.351 | 6.351 | 0 |
| 2022-12-28 | 6.180 | 6.180 | 6.055 | 6.055 | 6.055 | 170 |
| 2022-12-23 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2022-12-22 | 6.505 | 6.505 | 6.460 | 6.505 | 6.505 | 40 |
| 2022-12-21 | 7.015 | 7.015 | 7.015 | 7.015 | 7.015 | 0 |
| 2022-12-20 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | 0 |
| 2022-12-19 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 0 |
| 2022-12-16 | 7.615 | 7.615 | 7.615 | 7.615 | 7.615 | 0 |
| 2022-12-15 | 7.915 | 7.915 | 7.915 | 7.915 | 7.915 | 0 |
| 2022-12-14 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | 0 |
| 2022-12-13 | 7.775 | 7.800 | 7.775 | 7.775 | 7.775 | 80 |
| 2022-12-12 | 7.691 | 7.691 | 7.691 | 7.691 | 7.691 | 0 |
| 2022-12-09 | 7.551 | 7.551 | 7.551 | 7.551 | 7.551 | 0 |
| 2022-12-08 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | 0 |
| 2022-12-07 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 0 |
| 2022-12-06 | 7.635 | 7.635 | 7.610 | 7.635 | 7.635 | 80 |
| 2022-12-05 | 8.211 | 8.211 | 8.211 | 8.211 | 8.211 | 0 |
| 2022-12-02 | 8.390 | 8.435 | 8.390 | 8.435 | 8.435 | 30 |
| 2022-12-01 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | 0 |
| 2022-11-30 | 8.005 | 8.005 | 8.005 | 8.005 | 8.005 | 0 |
| 2022-11-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2022-11-28 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | 0 |
| 2022-11-25 | 8.150 | 8.150 | 8.085 | 8.085 | 8.085 | 20 |
| 2022-11-24 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 0 |
| 2022-11-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-11-22 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 0 |
| 2022-11-21 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 0 |
| 2022-11-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2022-11-17 | 8.195 | 8.195 | 8.195 | 8.195 | 8.195 | 0 |
| 2022-11-16 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | 0 |
| 2022-11-15 | 8.685 | 8.685 | 8.685 | 8.685 | 8.685 | 0 |
| 2022-11-14 | 8.330 | 8.330 | 8.195 | 8.195 | 8.195 | 90 |
| 2022-11-11 | 8.020 | 8.095 | 8.020 | 8.095 | 8.095 | 331 |
| 2022-11-10 | 7.775 | 7.775 | 7.775 | 7.775 | 7.775 | 0 |
| 2022-11-09 | 7.025 | 7.025 | 7.025 | 7.025 | 7.025 | 0 |
| 2022-11-08 | 7.491 | 7.491 | 7.491 | 7.491 | 7.491 | 0 |
| 2022-11-07 | 7.225 | 7.245 | 6.960 | 7.245 | 7.245 | 225 |
| 2022-11-04 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-11-03 | 7.335 | 7.335 | 7.335 | 7.335 | 7.335 | 0 |
| 2022-11-02 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 0 |
| 2022-11-01 | 7.785 | 7.785 | 7.785 | 7.785 | 7.785 | 0 |
| 2022-10-31 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | 0 |
| 2022-10-28 | 7.355 | 7.355 | 7.355 | 7.355 | 7.355 | 0 |
| 2022-10-27 | 7.695 | 7.695 | 7.680 | 7.695 | 7.695 | 80 |
| 2022-10-26 | 7.791 | 7.971 | 7.760 | 7.971 | 7.971 | 27 |
| 2022-10-25 | 7.565 | 7.565 | 7.565 | 7.565 | 7.565 | 0 |
| 2022-10-24 | 7.365 | 7.365 | 7.365 | 7.365 | 7.365 | 0 |
| 2022-10-21 | 7.595 | 7.820 | 7.595 | 7.595 | 7.595 | 50 |
| 2022-10-20 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | 0 |
| 2022-10-19 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | 0 |
| 2022-10-18 | 7.935 | 7.935 | 7.935 | 7.935 | 7.935 | 0 |
| 2022-10-17 | 7.815 | 7.815 | 7.815 | 7.815 | 7.815 | 0 |
| 2022-10-14 | 7.751 | 7.970 | 7.595 | 7.595 | 7.595 | 10 |
| 2022-10-13 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 0 |
| 2022-10-12 | 7.935 | 7.935 | 7.900 | 7.935 | 7.935 | 10 |
| 2022-10-11 | 8.225 | 8.225 | 8.030 | 8.225 | 8.225 | 114 |
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.