Ballard Power Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	12.934	12.934	12.934	12.934	12.934	0
2022-04-13	13.315	13.315	13.315	13.315	13.315	0
2022-04-12	13.290	13.290	13.215	13.290	13.290	200
2022-04-11	13.349	13.349	13.349	13.349	13.349	0
2022-04-08	13.705	13.705	13.705	13.705	13.705	0
2022-04-07	13.854	13.854	13.854	13.854	13.854	0
2022-04-06	13.985	13.985	13.985	13.985	13.985	0
2022-04-05	15.185	15.185	15.080	15.185	15.185	200
2022-04-04	15.524	15.524	15.524	15.524	15.524	0
2022-04-01	14.614	14.614	14.614	14.614	14.614	0
2022-03-31	14.783	14.783	14.783	14.783	14.783	0
2022-03-30	15.225	15.225	15.225	15.225	15.225	0
2022-03-29	15.163	15.163	15.163	15.163	15.163	0
2022-03-28	14.683	14.720	14.390	14.720	14.720	400
2022-03-25	14.458	14.458	14.458	14.458	14.458	0
2022-03-24	15.083	15.083	15.083	15.083	15.083	0
2022-03-23	15.683	15.683	15.683	15.683	15.683	0
2022-03-22	15.025	15.025	15.025	15.025	15.025	0
2022-03-21	14.415	14.415	14.415	14.415	14.415	0
2022-03-18	14.700	14.700	14.700	14.700	14.700	0
2022-03-17	14.145	14.340	14.145	14.145	14.145	500
2022-03-16	13.883	13.883	13.883	13.883	13.883	0
2022-03-15	12.690	12.690	12.260	12.415	12.415	1,000
2022-03-14	13.245	13.245	13.245	13.245	13.245	0
2022-03-11	14.193	14.193	14.193	14.193	14.193	0
2022-03-10	14.330	14.330	14.330	14.330	14.330	0
2022-03-09	14.725	14.725	14.320	14.725	14.725	200
2022-03-08	14.415	14.415	14.415	14.415	14.415	0
2022-03-07	12.973	12.973	12.973	12.973	12.973	0
2022-03-04	12.583	12.583	12.480	12.583	12.583	200
2022-03-03	13.030	13.030	13.030	13.030	13.030	0
2022-03-02	13.925	13.925	13.925	13.925	13.925	0
2022-03-01	14.183	14.183	14.010	14.183	14.183	600
2022-02-28	13.380	14.400	13.380	14.183	14.183	300
2022-02-25	12.253	12.253	12.253	12.253	12.253	0
2022-02-24	11.400	11.780	11.400	11.700	11.700	3,900
2022-02-23	11.535	11.535	11.535	11.535	11.535	0
2022-02-22	11.793	11.793	11.793	11.793	11.793	0
2022-02-21	12.383	12.383	12.383	12.383	12.383	0
2022-02-18	12.383	12.383	12.383	12.383	12.383	0
2022-02-17	12.973	12.973	12.973	12.973	12.973	0
2022-02-16	12.993	12.993	12.993	12.993	12.993	0
2022-02-15	12.220	12.463	12.220	12.463	12.463	1,300
2022-02-14	12.035	12.035	12.035	12.035	12.035	0
2022-02-11	12.405	12.405	12.405	12.405	12.405	0
2022-02-10	12.505	12.505	12.505	12.505	12.505	0
2022-02-09	12.388	12.388	12.388	12.388	12.388	0
2022-02-08	11.778	11.778	11.778	11.778	11.778	0
2022-02-07	12.280	12.280	11.900	12.200	12.200	700
2022-02-04	12.488	12.488	12.488	12.488	12.488	0
2022-02-03	12.345	12.345	12.345	12.345	12.345	0
2022-02-02	13.073	13.073	13.073	13.073	13.073	0
2022-02-01	13.430	13.430	13.430	13.430	13.430	0
2022-01-31	13.015	13.015	13.015	13.015	13.015	0
2022-01-28	11.493	11.493	11.493	11.493	11.493	0
2022-01-27	11.773	11.773	11.773	11.773	11.773	0
2022-01-26	12.445	12.445	12.445	12.445	12.445	0
2022-01-25	12.030	12.030	11.935	11.935	11.935	820
2022-01-24	11.870	11.870	11.220	11.220	11.220	1,200
2022-01-21	12.773	12.773	12.695	12.773	12.773	100

← NewerPage 20 of 22 · 1,268 trading daysOlder →

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.