Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ballard Power Sys (TSX: BLDP )

3.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.830 4.900 4.780 4.900 322,419 +0.13(+2.73%)
Oct 30, 2018 4.630 4.790 4.630 4.770 157,386 +0.14(+3.02%)
Oct 29, 2018 4.600 4.710 4.540 4.630 135,653 +0.07(+1.54%)
Oct 26, 2018 4.370 4.600 4.350 4.560 209,843 +0.17(+3.87%)
Oct 25, 2018 4.450 4.580 4.370 4.390 264,594 +0.00(+0.00%)
Oct 24, 2018 4.480 4.550 4.390 4.390 148,460 -0.10(-2.23%)
Oct 23, 2018 4.550 4.560 4.430 4.490 305,277 -0.16(-3.44%)
Oct 22, 2018 4.770 4.770 4.650 4.650 110,738 -0.09(-1.90%)
Oct 19, 2018 4.770 4.830 4.720 4.740 122,515 -0.07(-1.46%)
Oct 18, 2018 4.770 4.850 4.590 4.810 220,466 +0.01(+0.21%)
Oct 17, 2018 4.890 4.910 4.760 4.800 151,618 -0.10(-2.04%)
Oct 16, 2018 4.800 4.900 4.740 4.900 143,292 +0.13(+2.73%)
Oct 15, 2018 4.730 4.800 4.670 4.770 205,182 +0.06(+1.27%)
Oct 12, 2018 4.920 4.920 4.680 4.710 281,291 -0.12(-2.48%)
Oct 11, 2018 4.810 4.880 4.680 4.830 253,113 +0.06(+1.26%)
Oct 10, 2018 5.250 5.250 4.690 4.770 573,700 -0.45(-8.62%)
Oct 09, 2018 5.370 5.430 5.130 5.220 418,116 -0.04(-0.76%)
Oct 05, 2018 5.260 5.260 5.260 0 -0.09(-1.68%)
Oct 04, 2018 5.470 5.580 5.310 5.350 237,570 -0.12(-2.19%)
Oct 03, 2018 5.350 5.490 5.280 5.470 239,350 +0.17(+3.21%)
Oct 02, 2018 5.540 5.560 5.270 5.300 251,577 -0.21(-3.81%)
Oct 01, 2018 5.700 5.700 5.410 5.510 287,539 -0.03(-0.54%)
Sep 28, 2018 5.270 5.600 5.270 5.540 320,448 +0.32(+6.13%)
Sep 27, 2018 5.190 5.250 5.080 5.220 239,713 +0.07(+1.36%)
Sep 26, 2018 5.260 5.350 5.090 5.150 393,413 -0.04(-0.77%)
Sep 25, 2018 5.370 5.390 5.170 5.190 335,139 -0.19(-3.53%)
Sep 24, 2018 5.670 5.740 5.340 5.380 451,056 -0.23(-4.10%)
Sep 21, 2018 5.940 5.950 5.580 5.610 462,114 -0.25(-4.27%)
Sep 20, 2018 5.790 5.900 5.610 5.860 933,293 +0.46(+8.52%)
Sep 19, 2018 5.150 5.510 5.150 5.400 721,308 +0.35(+6.93%)
Sep 18, 2018 4.980 5.140 4.980 5.050 204,706 +0.08(+1.61%)
Sep 17, 2018 5.010 5.110 4.830 4.970 242,560 +0.06(+1.22%)
Sep 14, 2018 4.390 4.930 4.390 4.910 463,502 +0.54(+12.36%)
Sep 13, 2018 4.570 4.590 4.350 4.370 193,122 -0.18(-3.96%)
Sep 12, 2018 4.630 4.630 4.500 4.550 135,647 +0.00(+0.00%)
Sep 11, 2018 4.740 4.750 4.540 4.550 338,777 -0.29(-5.99%)
Sep 10, 2018 4.990 5.020 4.830 4.840 269,817 -0.15(-3.01%)
Sep 07, 2018 4.850 5.050 4.850 4.990 274,881 -0.04(-0.80%)
Sep 06, 2018 5.060 5.200 4.960 5.030 254,388 -0.06(-1.18%)
Sep 05, 2018 5.070 5.130 4.830 5.090 507,256 +0.01(+0.20%)
Sep 04, 2018 4.880 5.230 4.840 5.080 791,631 +0.42(+9.01%)
Aug 31, 2018 4.660 4.660 4.660 0 +0.20(+4.48%)
Aug 30, 2018 4.460 4.530 4.290 4.460 528,340 +0.04(+0.90%)
Aug 29, 2018 4.480 4.700 4.310 4.420 1,515,904 +0.64(+16.93%)
Aug 28, 2018 3.870 3.880 3.770 3.780 170,573 -0.10(-2.58%)
Aug 27, 2018 3.910 3.940 3.860 3.880 144,191 -0.01(-0.26%)
Aug 24, 2018 4.000 4.000 3.880 3.890 200,673 -0.08(-2.02%)
Aug 23, 2018 3.990 4.030 3.970 3.970 99,475 -0.02(-0.50%)
Aug 22, 2018 4.050 4.050 3.970 3.990 98,050 -0.03(-0.75%)
Aug 21, 2018 4.080 4.080 4.000 4.020 104,047 +0.00(+0.00%)
Aug 20, 2018 4.040 4.140 3.990 4.020 246,895 +0.06(+1.52%)
Aug 17, 2018 4.080 4.080 3.960 3.960 84,194 -0.14(-3.41%)
Aug 16, 2018 4.020 4.100 3.920 4.100 73,228 +0.05(+1.23%)
Aug 15, 2018 4.050 4.050 3.880 4.050 119,289 -0.01(-0.25%)
Aug 14, 2018 4.120 4.120 3.980 4.060 101,530 -0.07(-1.69%)
Aug 13, 2018 4.160 4.180 4.080 4.130 96,014 -0.07(-1.67%)
Aug 10, 2018 4.160 4.200 4.060 4.200 74,700 +0.06(+1.45%)
Aug 09, 2018 4.140 4.200 4.080 4.140 138,723 +0.02(+0.49%)
Aug 08, 2018 4.060 4.170 4.060 4.120 135,983 +0.06(+1.48%)
Aug 07, 2018 4.080 4.140 4.020 4.060 108,318 +0.08(+2.01%)
Aug 03, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Aug 02, 2018 3.970 4.090 3.840 4.010 159,118 +0.06(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.