Ballard Power Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	13.540	13.540	13.540	13.540	13.540	0
2022-01-19	13.230	13.230	12.993	12.993	12.993	100
2022-01-18	13.725	13.725	13.725	13.725	13.725	0
2022-01-17	13.768	13.768	13.768	13.768	13.768	0
2022-01-14	13.530	13.530	13.483	13.483	13.483	600
2022-01-13	14.153	14.360	14.153	14.153	14.153	100
2022-01-12	14.220	14.220	14.220	14.220	14.220	0
2022-01-11	14.100	14.280	14.093	14.093	14.093	200
2022-01-10	13.893	13.893	13.893	13.893	13.893	0
2022-01-07	14.983	14.983	14.983	14.983	14.983	0
2022-01-06	15.353	15.353	15.353	15.353	15.353	0
2022-01-05	15.820	15.820	15.820	15.820	15.820	0
2022-01-04	15.273	15.273	15.273	15.273	15.273	0
2021-12-31	16.163	16.163	16.163	16.163	16.163	0
2021-12-30	16.235	16.235	16.235	16.235	16.235	0
2021-12-29	15.640	15.640	15.480	15.640	15.640	800
2021-12-24	16.240	16.240	16.240	16.240	16.240	0
2021-12-23	16.058	16.058	16.058	16.058	16.058	0
2021-12-22	16.153	16.153	16.153	16.153	16.153	0
2021-12-21	15.645	15.645	15.645	15.645	15.645	0
2021-12-20	15.563	15.563	15.563	15.563	15.563	0
2021-12-17	16.315	16.315	16.315	16.315	16.315	0
2021-12-16	16.330	16.330	16.279	16.330	16.330	100
2021-12-15	15.583	15.583	15.583	15.583	15.583	0
2021-12-14	16.083	16.083	16.083	16.083	16.083	0
2021-12-13	16.715	16.715	16.715	16.715	16.715	0
2021-12-10	16.805	16.805	16.805	16.805	16.805	0
2021-12-09	17.530	17.530	17.530	17.530	17.530	0
2021-12-08	18.345	18.345	18.345	18.345	18.345	0
2021-12-07	17.645	17.645	17.645	17.645	17.645	0
2021-12-06	16.819	16.819	16.729	16.783	16.783	500
2021-12-03	17.020	17.020	17.020	17.020	17.020	0
2021-12-02	17.745	17.745	17.745	17.745	17.745	0
2021-12-01	19.478	19.478	19.478	19.478	19.478	0
2021-11-30	19.400	19.400	19.150	19.400	19.400	1,200
2021-11-29	19.325	19.325	19.325	19.325	19.325	0
2021-11-26	19.193	19.193	19.193	19.193	19.193	0
2021-11-25	20.138	20.290	20.138	20.138	20.138	100
2021-11-24	19.880	19.880	19.880	19.880	19.880	0
2021-11-23	19.480	19.480	19.480	19.480	19.480	0
2021-11-22	20.983	20.983	20.983	20.983	20.983	0
2021-11-19	20.813	20.813	20.813	20.813	20.813	0
2021-11-18	20.633	20.633	20.633	20.633	20.633	0
2021-11-17	21.460	21.460	21.420	21.460	21.460	500
2021-11-16	22.270	22.270	22.270	22.270	22.270	0
2021-11-15	22.175	22.175	22.105	22.105	22.105	100
2021-11-12	22.420	22.420	22.420	22.420	22.420	0
2021-11-11	22.565	22.565	22.565	22.565	22.565	0
2021-11-10	21.290	21.290	21.290	21.290	21.290	0
2021-11-09	23.330	23.330	21.705	21.705	21.705	200
2021-11-08	23.585	23.585	23.585	23.585	23.585	0
2021-11-05	22.325	22.325	22.040	22.325	22.325	500
2021-11-04	22.640	23.140	22.640	22.905	22.905	500
2021-11-03	22.505	22.505	22.505	22.505	22.505	0
2021-11-02	23.115	23.115	23.115	23.115	23.115	0
2021-11-01	23.200	23.420	23.200	23.200	23.200	1,100
2021-10-29	21.965	21.965	21.965	21.965	21.965	0
2021-10-28	21.200	21.910	21.200	21.200	21.200	100
2021-10-27	20.213	20.240	20.213	20.213	20.213	500
2021-10-26	20.240	20.240	20.020	20.020	20.020	200

← NewerPage 21 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.