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

Ballard Power Sys (TSX: BLDP )

4.200 -0.060 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 16, 2024 4.220 4.330 4.220 4.260 373,255 +0.01(+0.24%)
May 15, 2024 4.380 4.480 4.230 4.250 652,920 -0.12(-2.75%)
May 14, 2024 4.330 4.540 4.320 4.370 1,643,070 +0.27(+6.59%)
May 13, 2024 3.870 4.170 3.870 4.100 799,341 +0.24(+6.22%)
May 10, 2024 4.250 4.350 3.860 3.860 939,312 -0.35(-8.31%)
May 09, 2024 3.940 4.280 3.930 4.210 1,258,150 +0.25(+6.31%)
May 08, 2024 3.840 4.000 3.760 3.960 689,151 +0.10(+2.59%)
May 07, 2024 3.750 4.030 3.750 3.860 2,010,275 -0.01(-0.26%)
May 06, 2024 3.910 3.970 3.850 3.870 580,173 +0.04(+1.04%)
May 03, 2024 3.810 3.930 3.810 3.830 819,358 +0.09(+2.41%)
May 02, 2024 3.730 3.750 3.580 3.740 609,399 +0.10(+2.75%)
May 01, 2024 3.630 3.810 3.570 3.640 666,482 +0.02(+0.55%)
Apr 30, 2024 3.620 3.690 3.590 3.620 471,436 -0.08(-2.16%)
Apr 29, 2024 3.570 3.730 3.540 3.700 1,124,894 +0.16(+4.52%)
Apr 26, 2024 3.380 3.550 3.380 3.540 671,362 +0.17(+5.04%)
Apr 25, 2024 3.450 3.450 3.330 3.370 613,764 -0.11(-3.16%)
Apr 24, 2024 3.550 3.590 3.450 3.480 860,604 -0.09(-2.52%)
Apr 23, 2024 3.560 3.680 3.520 3.570 620,168 +0.01(+0.28%)
Apr 22, 2024 3.670 3.670 3.470 3.560 844,110 -0.09(-2.47%)
Apr 19, 2024 3.680 3.720 3.580 3.650 5,762,963 -0.06(-1.62%)
Apr 18, 2024 3.750 3.810 3.670 3.710 497,235 -0.03(-0.80%)
Apr 17, 2024 3.810 3.810 3.680 3.740 765,907 -0.04(-1.06%)
Apr 16, 2024 3.820 3.850 3.750 3.780 930,758 -0.07(-1.82%)
Apr 15, 2024 4.050 4.070 3.810 3.850 1,116,466 -0.22(-5.41%)
Apr 12, 2024 4.170 4.280 4.060 4.070 517,651 -0.14(-3.33%)
Apr 11, 2024 4.340 4.370 4.180 4.210 461,020 -0.09(-2.09%)
Apr 10, 2024 4.300 4.340 4.200 4.300 611,517 -0.14(-3.15%)
Apr 09, 2024 4.310 4.580 4.310 4.440 761,618 +0.17(+3.98%)
Apr 08, 2024 4.320 4.370 4.210 4.270 344,101 +0.01(+0.23%)
Apr 05, 2024 4.290 4.400 4.220 4.260 479,319 -0.07(-1.62%)
Apr 04, 2024 4.440 4.530 4.270 4.330 962,408 -0.04(-0.92%)
Apr 03, 2024 4.220 4.390 4.170 4.370 566,326 +0.13(+3.07%)
Apr 02, 2024 4.350 4.370 4.210 4.240 1,125,876 -0.21(-4.72%)
Apr 01, 2024 4.140 4.480 4.070 4.450 3,028,508 +0.68(+18.04%)
Mar 28, 2024 3.770 0 -0.01(-0.26%)
Mar 27, 2024 3.670 3.810 3.630 3.780 565,869 +0.16(+4.42%)
Mar 26, 2024 3.690 3.750 3.620 3.620 399,898 -0.08(-2.16%)
Mar 25, 2024 3.720 3.890 3.700 3.700 513,036 -0.07(-1.86%)
Mar 22, 2024 3.870 3.870 3.750 3.770 407,617 -0.07(-1.82%)
Mar 21, 2024 3.890 3.920 3.810 3.840 313,470 +0.00(+0.00%)
Mar 20, 2024 3.730 3.890 3.620 3.840 604,346 +0.13(+3.50%)
Mar 19, 2024 3.700 3.740 3.650 3.710 336,528 -0.01(-0.27%)
Mar 18, 2024 3.760 3.800 3.690 3.720 344,473 -0.06(-1.59%)
Mar 15, 2024 3.700 3.780 3.600 3.780 713,504 +0.10(+2.72%)
Mar 14, 2024 3.760 3.830 3.660 3.680 1,245,949 -0.07(-1.87%)
Mar 13, 2024 3.860 3.890 3.700 3.750 941,851 -0.12(-3.10%)
Mar 12, 2024 4.030 4.030 3.810 3.870 1,343,587 -0.16(-3.97%)
Mar 11, 2024 4.640 4.650 4.010 4.030 1,664,486 -0.46(-10.24%)
Mar 08, 2024 4.390 4.530 4.390 4.490 542,201 +0.14(+3.22%)
Mar 07, 2024 4.400 4.450 4.330 4.350 255,646 -0.04(-0.91%)
Mar 06, 2024 4.340 4.480 4.320 4.390 503,913 +0.13(+3.05%)
Mar 05, 2024 4.330 4.370 4.230 4.260 532,184 -0.10(-2.29%)
Mar 04, 2024 4.380 4.390 4.260 4.360 459,356 -0.02(-0.46%)
Mar 01, 2024 4.230 4.450 4.170 4.380 731,377 +0.08(+1.86%)
Feb 29, 2024 4.210 4.410 4.150 4.300 1,935,514 +0.17(+4.12%)
Feb 28, 2024 4.100 4.220 4.100 4.130 404,247 -0.07(-1.67%)
Feb 27, 2024 3.990 4.200 3.990 4.200 629,395 +0.25(+6.33%)
Feb 26, 2024 3.950 4.030 3.890 3.950 435,209 -0.02(-0.50%)
Feb 23, 2024 4.040 4.070 3.880 3.970 586,092 -0.07(-1.73%)
Feb 22, 2024 4.190 4.190 4.030 4.040 539,728 -0.13(-3.12%)
Feb 21, 2024 4.140 4.210 4.080 4.170 489,517 -0.03(-0.71%)
Feb 20, 2024 4.280 4.290 4.150 4.200 542,924 -0.17(-3.89%)
Feb 16, 2024 4.370 0 -0.03(-0.68%)
Feb 15, 2024 4.410 4.490 4.340 4.400 429,443 +0.04(+0.92%)
Feb 14, 2024 4.210 4.390 4.180 4.360 513,017 +0.18(+4.31%)
Feb 13, 2024 4.350 4.350 4.130 4.180 626,554 -0.29(-6.49%)
Feb 12, 2024 4.350 4.560 4.340 4.470 579,127 +0.14(+3.23%)
Feb 09, 2024 4.300 4.380 4.200 4.330 419,472 +0.09(+2.12%)
Feb 08, 2024 4.210 4.290 4.150 4.240 355,365 +0.02(+0.47%)
Feb 07, 2024 4.290 4.360 4.190 4.220 400,482 -0.05(-1.17%)
Feb 06, 2024 4.060 4.280 4.020 4.270 701,060 +0.17(+4.15%)
Feb 05, 2024 4.310 4.320 4.010 4.100 1,104,576 -0.29(-6.61%)
Feb 02, 2024 4.420 4.440 4.280 4.390 589,644 -0.09(-2.01%)
Feb 01, 2024 4.490 4.890 4.390 4.480 1,277,343 +0.08(+1.82%)
Jan 31, 2024 4.330 4.490 4.330 4.400 2,083,746 +0.06(+1.38%)
Jan 30, 2024 4.620 4.620 4.340 4.340 715,728 -0.28(-6.06%)
Jan 29, 2024 4.440 4.630 4.300 4.620 332,285 +0.20(+4.52%)
Jan 26, 2024 4.460 4.560 4.400 4.420 265,805 -0.05(-1.12%)
Jan 25, 2024 4.650 4.690 4.450 4.470 363,409 -0.16(-3.46%)
Jan 24, 2024 4.610 4.810 4.570 4.630 963,137 +0.05(+1.09%)
Jan 23, 2024 4.370 4.650 4.370 4.580 972,893 +0.28(+6.51%)
Jan 22, 2024 4.120 4.400 4.110 4.300 630,371 +0.15(+3.61%)
Jan 19, 2024 4.080 4.160 3.920 4.150 908,944 +0.07(+1.72%)
Jan 18, 2024 4.290 4.340 4.030 4.080 715,673 -0.25(-5.77%)
Jan 17, 2024 4.470 4.470 4.290 4.330 719,080 -0.21(-4.63%)
Jan 16, 2024 4.580 4.580 4.450 4.540 520,518 -0.10(-2.16%)
Jan 15, 2024 4.590 4.640 4.550 4.640 71,728 +0.02(+0.43%)
Jan 12, 2024 4.530 4.660 4.460 4.620 567,810 +0.14(+3.12%)
Jan 11, 2024 4.640 4.650 4.450 4.480 597,687 -0.18(-3.86%)
Jan 10, 2024 4.800 4.800 4.640 4.660 600,724 -0.14(-2.92%)
Jan 09, 2024 4.700 4.950 4.660 4.800 498,277 +0.00(+0.00%)
Jan 08, 2024 4.660 4.860 4.660 4.800 461,860 +0.10(+2.13%)
Jan 05, 2024 4.720 4.820 4.650 4.700 553,337 -0.05(-1.05%)
Jan 04, 2024 4.790 4.790 4.680 4.750 312,140 +0.00(+0.00%)
Jan 03, 2024 4.860 4.860 4.680 4.750 567,385 -0.09(-1.86%)
Jan 02, 2024 4.870 5.040 4.820 4.840 436,427 -0.07(-1.43%)
Dec 29, 2023 4.910 0 -0.10(-2.00%)
Dec 28, 2023 4.990 5.050 4.930 5.010 209,812 +0.01(+0.20%)
Dec 27, 2023 4.930 5.060 4.930 5.000 347,925 +0.11(+2.25%)
Dec 22, 2023 4.890 0 +0.05(+1.03%)
Dec 21, 2023 4.780 4.950 4.760 4.840 489,110 +0.14(+2.98%)
Dec 20, 2023 4.850 4.960 4.700 4.700 524,667 -0.22(-4.47%)
Dec 19, 2023 4.800 4.960 4.740 4.920 289,725 +0.15(+3.14%)
Dec 18, 2023 4.970 4.980 4.750 4.770 645,405 -0.21(-4.22%)
Dec 15, 2023 5.280 5.340 4.950 4.980 2,776,538 -0.30(-5.68%)
Dec 14, 2023 5.150 5.380 5.150 5.280 939,922 +0.18(+3.53%)
Dec 13, 2023 4.760 5.100 4.680 5.100 862,940 +0.33(+6.92%)
Dec 12, 2023 4.860 4.860 4.670 4.770 368,551 -0.12(-2.45%)
Dec 11, 2023 4.910 4.960 4.860 4.890 382,045 -0.07(-1.41%)
Dec 08, 2023 4.960 5.090 4.950 4.960 306,799 +0.00(+0.00%)
Dec 07, 2023 5.000 5.020 4.920 4.960 306,450 -0.02(-0.40%)
Dec 06, 2023 4.940 5.180 4.930 4.980 473,710 +0.00(+0.00%)
Dec 05, 2023 5.120 5.130 4.950 4.980 375,874 -0.18(-3.49%)
Dec 04, 2023 5.000 5.190 5.000 5.160 444,786 +0.13(+2.58%)
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.