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

Ballard Power Sys (TSX: BLDP )

3.620 -0.020 (-0.55%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 2, 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 (%)
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%)
Aug 01, 2018 3.960 4.030 3.890 3.950 40,886 +0.00(+0.00%)
Jul 31, 2018 3.940 3.980 3.860 3.950 80,646 +0.10(+2.60%)
Jul 30, 2018 4.060 4.090 3.810 3.850 146,060 -0.20(-4.94%)
Jul 27, 2018 4.080 4.130 3.990 4.050 124,503 +0.00(+0.00%)
Jul 26, 2018 3.980 4.070 3.980 4.050 70,645 +0.08(+2.02%)
Jul 25, 2018 4.060 4.090 3.950 3.970 103,642 -0.03(-0.75%)
Jul 24, 2018 4.130 4.160 4.000 4.000 159,469 -0.08(-1.96%)
Jul 23, 2018 4.010 4.100 4.010 4.080 156,535 +0.12(+3.03%)
Jul 20, 2018 4.070 4.090 3.920 3.960 90,437 -0.11(-2.70%)
Jul 19, 2018 3.910 4.070 3.910 4.070 243,079 +0.18(+4.63%)
Jul 18, 2018 3.880 3.900 3.840 3.890 92,011 +0.07(+1.83%)
Jul 17, 2018 3.700 3.920 3.700 3.820 172,619 +0.12(+3.24%)
Jul 16, 2018 3.720 3.730 3.680 3.700 58,362 -0.01(-0.27%)
Jul 13, 2018 3.770 3.770 3.680 3.710 31,863 -0.04(-1.07%)
Jul 12, 2018 3.800 3.800 3.710 3.750 75,650 +0.02(+0.54%)
Jul 11, 2018 3.690 3.750 3.690 3.730 67,216 -0.04(-1.06%)
Jul 10, 2018 3.810 3.810 3.710 3.770 87,052 -0.04(-1.05%)
Jul 09, 2018 3.780 3.830 3.750 3.810 75,780 +0.04(+1.06%)
Jul 06, 2018 3.790 3.820 3.720 3.770 66,539 -0.06(-1.57%)
Jul 05, 2018 3.740 3.830 3.720 3.830 115,044 +0.13(+3.51%)
Jul 04, 2018 3.750 3.780 3.660 3.700 28,706 +0.00(+0.00%)
Jul 03, 2018 3.800 3.800 3.690 3.700 139,061 -0.08(-2.12%)
Jun 29, 2018 3.780 3.780 3.780 0 -0.02(-0.53%)
Jun 28, 2018 3.630 3.800 3.520 3.800 505,387 +0.24(+6.74%)
Jun 27, 2018 3.580 3.670 3.440 3.560 134,292 -0.04(-1.11%)
Jun 26, 2018 3.600 3.610 3.490 3.600 304,473 -0.03(-0.83%)
Jun 25, 2018 3.800 3.810 3.590 3.630 203,870 -0.14(-3.71%)
Jun 22, 2018 3.780 3.820 3.730 3.770 116,963 +0.01(+0.27%)
Jun 21, 2018 3.880 3.880 3.750 3.760 149,983 -0.09(-2.34%)
Jun 20, 2018 3.800 3.870 3.780 3.850 104,333 +0.05(+1.32%)
Jun 19, 2018 3.880 3.880 3.740 3.800 226,501 -0.10(-2.56%)
Jun 18, 2018 3.870 3.910 3.790 3.900 120,485 +0.04(+1.04%)
Jun 15, 2018 3.950 3.820 3.860 152,069 -0.09(-2.28%)
Jun 14, 2018 4.080 4.080 3.830 3.950 193,083 -0.09(-2.23%)
Jun 13, 2018 3.990 4.070 3.970 4.040 153,463 +0.07(+1.76%)
Jun 12, 2018 4.080 4.150 3.950 3.970 476,603 +0.24(+6.43%)
Jun 11, 2018 3.800 3.830 3.700 3.730 85,688 -0.07(-1.84%)
Jun 08, 2018 3.790 3.830 3.770 3.800 53,135 +0.01(+0.26%)
Jun 07, 2018 3.790 3.820 3.780 3.790 49,059 -0.02(-0.52%)
Jun 06, 2018 3.870 3.870 3.785 3.810 67,162 -0.04(-1.04%)
Jun 05, 2018 3.900 3.970 3.780 3.850 100,572 +0.02(+0.52%)
Jun 04, 2018 3.850 3.870 3.740 3.830 89,354 -0.05(-1.29%)
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.