Chronicle Journal: Finance

Ballard Power Sys (TSX: BLDP )

19.50 CAD +0.06 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 19.51 20.24 19.11 19.50 2,851,179 +0.06(+0.31%)
Oct 14, 2021 20.18 20.38 18.98 19.44 1,800,618 -0.61(-3.04%)
Oct 13, 2021 18.82 20.07 18.82 20.05 1,691,153 +1.42(+7.62%)
Oct 12, 2021 17.47 18.70 17.30 18.63 1,575,361 +1.62(+9.52%)
Oct 08, 2021 17.01 17.01 17.01 0 +0.00(+0.00%)
Oct 07, 2021 16.78 17.43 16.37 17.01 1,179,814 +0.56(+3.40%)
Oct 06, 2021 16.31 16.70 16.12 16.45 928,152 -0.18(-1.08%)
Oct 05, 2021 16.70 16.92 16.44 16.63 736,620 -0.04(-0.24%)
Oct 04, 2021 17.54 17.54 16.56 16.67 1,024,199 -1.08(-6.08%)
Oct 01, 2021 17.85 17.98 17.44 17.75 758,373 -0.03(-0.17%)
Sep 30, 2021 17.67 18.19 17.56 17.78 1,010,871 +0.22(+1.25%)
Sep 29, 2021 18.41 18.51 17.51 17.56 1,071,206 -0.69(-3.78%)
Sep 28, 2021 18.99 19.02 18.20 18.25 1,057,659 -0.93(-4.85%)
Sep 27, 2021 18.69 19.37 18.26 19.18 987,286 +0.54(+2.90%)
Sep 24, 2021 19.57 19.58 18.60 18.64 1,381,440 -1.06(-5.38%)
Sep 23, 2021 19.86 20.10 19.46 19.70 897,342 -0.14(-0.71%)
Sep 22, 2021 19.33 19.91 19.32 19.84 797,779 +0.52(+2.69%)
Sep 21, 2021 19.44 19.56 19.04 19.32 754,509 +0.01(+0.05%)
Sep 20, 2021 19.54 19.63 18.98 19.31 1,280,892 -0.88(-4.36%)
Sep 17, 2021 19.43 20.19 19.19 20.19 1,622,028 +0.99(+5.16%)
Sep 16, 2021 19.10 19.37 18.83 19.20 650,457 +0.03(+0.16%)
Sep 15, 2021 19.55 19.69 19.03 19.17 908,225 -0.52(-2.64%)
Sep 14, 2021 19.93 20.49 19.50 19.69 943,212 +0.04(+0.20%)
Sep 13, 2021 19.41 19.83 18.81 19.65 1,081,063 +0.30(+1.55%)
Sep 10, 2021 19.97 20.16 19.27 19.35 708,886 -0.51(-2.57%)
Sep 09, 2021 19.57 20.48 19.43 19.86 904,087 +0.25(+1.27%)
Sep 08, 2021 21.41 21.69 19.60 19.61 1,421,166 -1.84(-8.58%)
Sep 07, 2021 20.70 21.74 20.70 21.45 1,054,636 +0.91(+4.43%)
Sep 03, 2021 20.54 20.54 20.54 0 -0.62(-2.93%)
Sep 02, 2021 21.09 21.55 20.96 21.16 668,540 +0.15(+0.71%)
Sep 01, 2021 21.04 21.52 20.91 21.01 853,450 -0.25(-1.18%)
Aug 31, 2021 20.76 21.70 20.76 21.26 1,204,842 +0.42(+2.02%)
Aug 30, 2021 20.72 20.98 20.06 20.84 728,181 +0.18(+0.87%)
Aug 27, 2021 20.01 20.79 20.01 20.66 522,433 +0.22(+1.08%)
Aug 26, 2021 20.42 21.08 20.31 20.44 655,112 -0.05(-0.24%)
Aug 25, 2021 20.89 21.22 20.46 20.49 952,530 -0.53(-2.52%)
Aug 24, 2021 20.48 21.14 20.48 21.02 998,397 +0.55(+2.69%)
Aug 23, 2021 19.10 20.50 18.95 20.47 1,156,350 +1.45(+7.62%)
Aug 20, 2021 19.38 19.69 18.88 19.02 788,169 -0.26(-1.35%)
Aug 19, 2021 19.31 19.89 19.22 19.28 724,743 -0.17(-0.87%)
Aug 18, 2021 18.84 19.73 18.66 19.45 1,740,447 +0.82(+4.40%)
Aug 17, 2021 18.73 18.80 18.22 18.63 666,850 -0.21(-1.11%)
Aug 16, 2021 18.93 19.46 18.69 18.84 698,531 -0.07(-0.37%)
Aug 13, 2021 19.72 19.72 18.80 18.91 836,141 -0.80(-4.06%)
Aug 12, 2021 19.87 19.98 19.35 19.71 671,191 -0.17(-0.86%)
Aug 11, 2021 20.82 20.82 19.73 19.88 1,242,385 -0.84(-4.05%)
Aug 10, 2021 21.40 21.81 20.46 20.72 1,234,890 +0.06(+0.29%)
Aug 09, 2021 19.26 20.90 19.06 20.66 1,257,394 +1.16(+5.95%)
Aug 06, 2021 19.96 20.66 19.30 19.50 1,440,980 +0.45(+2.36%)
Aug 05, 2021 18.81 19.21 18.46 19.05 1,077,324 -0.05(-0.26%)
Aug 04, 2021 19.36 19.83 19.06 19.10 748,335 -0.49(-2.50%)
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.