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

Ballard Power Sys (TSX: BLDP )

3.860 -0.350 (-8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 2.600 2.670 2.350 2.350 191,343 -0.23(-8.91%)
Oct 29, 2009 2.550 2.640 2.440 2.580 53,798 +0.15(+6.17%)
Oct 28, 2009 2.670 2.690 2.410 2.430 113,315 -0.26(-9.67%)
Oct 27, 2009 2.650 2.700 2.650 2.690 61,957 -0.01(-0.37%)
Oct 26, 2009 2.820 2.860 2.700 2.700 77,060 -0.12(-4.26%)
Oct 23, 2009 2.850 2.940 2.820 2.820 96,480 -0.08(-2.76%)
Oct 22, 2009 2.950 3.000 2.880 2.900 62,872 -0.06(-2.03%)
Oct 21, 2009 3.110 3.110 2.920 2.960 137,359 -0.21(-6.62%)
Oct 20, 2009 3.040 3.170 2.900 3.170 93,188 +0.10(+3.26%)
Oct 19, 2009 3.350 3.350 3.050 3.070 107,002 -0.13(-4.06%)
Oct 16, 2009 3.310 3.330 3.200 3.200 74,127 -0.14(-4.19%)
Oct 15, 2009 3.100 3.360 3.030 3.340 142,886 +0.24(+7.74%)
Oct 14, 2009 3.030 3.210 2.990 3.100 320,756 +0.12(+4.03%)
Oct 13, 2009 2.800 2.990 2.710 2.980 200,453 +0.26(+9.56%)
Oct 09, 2009 2.670 2.880 2.620 2.720 83,681 +0.10(+3.82%)
Oct 08, 2009 2.690 2.710 2.580 2.620 67,894 -0.04(-1.50%)
Oct 07, 2009 2.660 2.700 2.600 2.660 72,280 +0.02(+0.76%)
Oct 06, 2009 2.720 2.790 2.610 2.640 182,445 +0.03(+1.15%)
Oct 05, 2009 2.790 2.850 2.540 2.610 279,209 -0.16(-5.78%)
Oct 02, 2009 2.790 2.920 2.700 2.770 122,360 -0.04(-1.42%)
Oct 01, 2009 2.900 3.100 2.770 2.810 257,161 -0.09(-3.10%)
Sep 30, 2009 3.250 3.420 2.900 2.900 605,438 -0.35(-10.77%)
Sep 29, 2009 2.760 3.380 2.730 3.250 751,802 +0.50(+18.18%)
Sep 28, 2009 3.020 3.450 2.710 2.750 858,529 -0.25(-8.33%)
Sep 25, 2009 2.070 3.150 2.070 3.000 869,609 +1.04(+53.06%)
Sep 24, 2009 2.080 2.110 1.950 1.960 138,121 -0.13(-6.22%)
Sep 23, 2009 2.180 2.200 2.080 2.090 96,278 -0.09(-4.13%)
Sep 22, 2009 2.250 2.260 2.160 2.180 84,730 -0.09(-3.96%)
Sep 21, 2009 2.140 2.340 2.140 2.270 90,601 +0.08(+3.65%)
Sep 18, 2009 2.180 2.310 2.160 2.190 326,125 +0.01(+0.46%)
Sep 17, 2009 2.050 2.220 2.030 2.180 171,867 +0.08(+3.81%)
Sep 16, 2009 2.050 2.100 2.010 2.100 132,355 +0.04(+1.94%)
Sep 15, 2009 2.050 2.080 2.000 2.060 156,907 +0.02(+0.98%)
Sep 14, 2009 1.930 2.040 1.930 2.040 121,977 +0.11(+5.70%)
Sep 11, 2009 1.950 1.970 1.910 1.930 36,604 -0.02(-1.03%)
Sep 10, 2009 1.940 1.950 1.900 1.950 26,755 +0.02(+1.04%)
Sep 09, 2009 1.860 1.930 1.800 1.930 49,181 +0.10(+5.46%)
Sep 08, 2009 1.870 1.930 1.820 1.830 98,383 -0.03(-1.61%)
Sep 04, 2009 1.920 1.940 1.860 1.860 105,353 -0.06(-3.12%)
Sep 03, 2009 1.980 1.980 1.900 1.920 81,401 -0.04(-2.04%)
Sep 02, 2009 1.950 1.980 1.890 1.960 62,772 +0.00(+0.00%)
Sep 01, 2009 1.930 1.980 1.850 1.960 72,254 +0.07(+3.70%)
Aug 31, 2009 1.920 1.940 1.890 1.890 50,359 -0.10(-5.03%)
Aug 28, 2009 1.910 2.000 1.900 1.990 105,602 +0.08(+4.19%)
Aug 27, 2009 1.920 1.920 1.900 1.910 12,866 +0.00(+0.00%)
Aug 26, 2009 1.920 1.960 1.910 1.910 34,935 -0.05(-2.55%)
Aug 25, 2009 1.920 1.970 1.900 1.960 91,691 +0.02(+1.03%)
Aug 24, 2009 1.930 1.970 1.910 1.940 35,657 +0.00(+0.00%)
Aug 21, 2009 1.950 2.000 1.930 1.940 23,033 -0.07(-3.48%)
Aug 20, 2009 1.900 2.010 1.900 2.010 96,394 +0.10(+5.24%)
Aug 19, 2009 1.900 1.930 1.900 1.910 13,211 -0.03(-1.55%)
Aug 18, 2009 1.910 1.960 1.910 1.940 55,665 -0.06(-3.00%)
Aug 17, 2009 1.900 2.000 1.880 2.000 108,865 +0.03(+1.52%)
Aug 14, 2009 1.900 1.970 1.890 1.970 48,887 +0.03(+1.55%)
Aug 13, 2009 1.930 1.950 1.920 1.940 30,230 -0.02(-1.02%)
Aug 12, 2009 1.920 1.960 1.910 1.960 15,037 +0.00(+0.00%)
Aug 11, 2009 1.960 1.970 1.920 1.960 34,425 +0.01(+0.51%)
Aug 10, 2009 1.960 1.980 1.950 1.950 21,631 -0.04(-2.01%)
Aug 07, 2009 1.950 2.020 1.950 1.990 38,091 -0.01(-0.50%)
Aug 06, 2009 1.930 2.040 1.930 2.000 56,520 +0.06(+3.09%)
Aug 05, 2009 2.030 2.050 1.940 1.940 71,870 -0.06(-3.00%)
Aug 04, 2009 2.000 2.060 1.940 2.000 56,815 +0.00(+0.00%)
Jul 31, 2009 1.970 2.000 1.930 2.000 37,777 +0.02(+1.01%)
Jul 30, 2009 2.000 2.020 1.950 1.980 80,983 -0.04(-1.98%)
Jul 29, 2009 2.080 2.080 1.990 2.020 88,643 -0.08(-3.81%)
Jul 28, 2009 2.070 2.110 2.050 2.100 23,260 -0.02(-0.94%)
Jul 27, 2009 2.060 2.180 2.050 2.120 87,902 +0.04(+1.92%)
Jul 24, 2009 2.100 2.100 2.020 2.080 72,963 +0.02(+0.97%)
Jul 23, 2009 2.130 2.140 2.020 2.060 48,221 -0.06(-2.83%)
Jul 22, 2009 2.140 2.250 2.080 2.120 28,937 -0.02(-0.93%)
Jul 21, 2009 2.230 2.230 2.110 2.140 38,261 -0.07(-3.17%)
Jul 20, 2009 2.110 2.220 2.110 2.210 96,429 +0.14(+6.76%)
Jul 17, 2009 2.120 2.140 2.050 2.070 42,673 -0.09(-4.17%)
Jul 16, 2009 2.090 2.160 1.990 2.160 137,053 +0.16(+8.00%)
Jul 15, 2009 2.010 2.040 2.000 2.000 33,017 +0.01(+0.50%)
Jul 14, 2009 2.190 2.190 1.970 1.990 92,590 -0.07(-3.40%)
Jul 13, 2009 1.970 2.250 1.940 2.060 90,232 +0.13(+6.74%)
Jul 10, 2009 1.910 1.960 1.910 1.930 12,229 -0.03(-1.53%)
Jul 09, 2009 1.920 1.970 1.850 1.960 17,556 +0.04(+2.08%)
Jul 08, 2009 1.980 2.000 1.910 1.920 41,536 -0.06(-3.03%)
Jul 07, 2009 2.090 2.100 1.980 1.980 47,937 -0.09(-4.35%)
Jul 06, 2009 1.930 2.120 1.930 2.070 28,292 +0.09(+4.55%)
Jul 03, 2009 2.010 2.080 1.950 1.980 42,203 -0.11(-5.26%)
Jul 02, 2009 2.070 2.150 1.950 2.090 63,996 +0.02(+0.97%)
Jun 30, 2009 2.070 2.120 2.010 2.070 49,601 -0.08(-3.72%)
Jun 29, 2009 1.900 2.150 1.890 2.150 132,509 +0.25(+13.16%)
Jun 26, 2009 1.890 1.930 1.860 1.900 68,306 +0.01(+0.53%)
Jun 25, 2009 1.860 1.900 1.870 1.890 27,343 +0.05(+2.72%)
Jun 24, 2009 1.860 1.860 1.810 1.840 24,526 +0.04(+2.22%)
Jun 23, 2009 1.800 1.840 1.780 1.800 37,747 +0.02(+1.12%)
Jun 22, 2009 1.900 1.910 1.770 1.780 52,636 -0.04(-2.20%)
Jun 19, 2009 1.810 1.890 1.800 1.820 155,725 +0.02(+1.11%)
Jun 18, 2009 1.880 1.900 1.770 1.800 188,532 -0.15(-7.69%)
Jun 17, 2009 2.010 2.020 1.860 1.950 207,484 -0.09(-4.41%)
Jun 16, 2009 2.100 2.140 1.970 2.040 197,959 -0.06(-2.86%)
Jun 15, 2009 2.290 2.290 2.090 2.100 113,722 -0.15(-6.67%)
Jun 12, 2009 2.410 2.420 2.250 2.250 115,929 -0.11(-4.66%)
Jun 11, 2009 2.100 2.450 2.050 2.360 198,333 +0.28(+13.46%)
Jun 10, 2009 2.090 2.100 2.060 2.080 29,211 +0.03(+1.46%)
Jun 09, 2009 2.050 2.150 2.050 2.050 65,906 -0.01(-0.49%)
Jun 08, 2009 2.060 2.080 2.050 2.060 44,692 -0.06(-2.83%)
Jun 05, 2009 2.050 2.120 2.040 2.120 32,574 +0.06(+2.91%)
Jun 04, 2009 2.100 2.100 2.020 2.060 20,916 -0.02(-0.96%)
Jun 03, 2009 2.130 2.130 2.030 2.080 29,432 -0.03(-1.42%)
Jun 02, 2009 2.090 2.140 2.030 2.110 118,021 +0.04(+1.93%)
Jun 01, 2009 2.100 2.110 2.060 2.070 55,136 +0.02(+0.98%)
May 29, 2009 2.030 2.060 2.000 2.050 98,504 +0.01(+0.49%)
May 28, 2009 2.050 2.110 2.030 2.040 48,728 -0.04(-1.92%)
May 27, 2009 2.090 2.090 2.050 2.080 35,625 -0.03(-1.42%)
May 26, 2009 2.060 2.110 2.060 2.110 26,714 +0.01(+0.48%)
May 25, 2009 2.080 2.150 2.050 2.100 26,223 -0.02(-0.94%)
May 22, 2009 2.220 2.220 2.110 2.120 41,005 -0.04(-1.85%)
May 21, 2009 2.270 2.270 2.140 2.160 50,622 -0.11(-4.85%)
May 20, 2009 2.290 2.340 2.240 2.270 86,997 +0.05(+2.25%)
May 19, 2009 2.200 2.300 2.170 2.220 77,717 +0.07(+3.26%)
May 15, 2009 2.220 2.220 2.130 2.150 36,842 -0.06(-2.71%)
May 14, 2009 2.140 2.250 2.130 2.210 94,192 +0.00(+0.00%)
May 13, 2009 2.250 2.270 2.150 2.210 166,939 -0.07(-3.07%)
May 12, 2009 2.350 2.350 2.230 2.280 110,155 -0.05(-2.15%)
May 11, 2009 2.220 2.370 2.220 2.330 180,769 -0.06(-2.51%)
May 08, 2009 2.410 2.410 2.350 2.390 71,806 +0.02(+0.84%)
May 07, 2009 2.400 2.430 2.340 2.370 151,687 +0.00(+0.00%)
May 06, 2009 2.340 2.380 2.300 2.370 90,974 +0.03(+1.28%)
May 05, 2009 2.320 2.370 2.250 2.340 147,261 +0.00(+0.00%)
May 04, 2009 2.380 2.340 2.310 2.340 180,338 -0.04(-1.68%)
May 01, 2009 2.460 2.490 2.320 2.380 79,837 -0.07(-2.86%)
Apr 30, 2009 2.270 2.480 2.220 2.450 284,913 +0.17(+7.46%)
Apr 29, 2009 2.200 2.370 2.150 2.280 154,633 -0.07(-2.98%)
Apr 28, 2009 2.260 2.360 2.260 2.350 43,235 +0.04(+1.73%)
Apr 27, 2009 2.440 2.440 2.220 2.310 69,863 -0.10(-4.15%)
Apr 24, 2009 2.500 2.500 2.200 2.410 116,741 -0.09(-3.60%)
Apr 23, 2009 2.550 2.600 2.460 2.500 81,911 +0.05(+2.04%)
Apr 22, 2009 2.400 2.510 2.400 2.450 54,253 +0.00(+0.00%)
Apr 21, 2009 2.250 2.560 2.210 2.450 164,579 +0.12(+5.15%)
Apr 20, 2009 2.560 2.570 2.240 2.330 207,074 -0.24(-9.34%)
Apr 17, 2009 2.950 3.050 2.350 2.570 471,815 -0.34(-11.68%)
Apr 16, 2009 3.140 3.140 2.870 2.910 202,958 -0.01(-0.34%)
Apr 15, 2009 2.770 2.950 2.670 2.920 160,180 +0.22(+8.15%)
Apr 14, 2009 3.030 3.030 2.600 2.700 317,921 -0.24(-8.16%)
Apr 13, 2009 2.690 2.980 2.650 2.940 163,159 +0.35(+13.51%)
Apr 09, 2009 2.450 2.640 2.380 2.590 213,380 +0.21(+8.82%)
Apr 08, 2009 2.060 2.380 2.040 2.380 159,965 +0.28(+13.33%)
Apr 07, 2009 2.130 2.380 2.040 2.100 152,420 -0.01(-0.47%)
Apr 06, 2009 2.480 2.380 2.110 2.110 277,495 -0.26(-10.97%)
Apr 03, 2009 1.890 2.380 1.820 2.370 264,348 +0.31(+15.05%)
Apr 02, 2009 1.890 2.060 1.820 2.060 246,171 +0.24(+13.19%)
Apr 01, 2009 1.970 1.970 1.820 1.820 88,759 -0.15(-7.61%)
Mar 31, 2009 1.950 1.970 1.900 1.970 111,621 +0.05(+2.60%)
Mar 30, 2009 1.920 2.060 1.400 1.920 391,741 +0.22(+12.94%)
Mar 26, 2009 1.640 1.700 1.590 1.700 128,491 +0.11(+6.92%)
Mar 25, 2009 1.490 1.590 1.400 1.590 238,913 +0.14(+9.66%)
Mar 24, 2009 1.400 1.450 1.400 1.450 158,741 +0.05(+3.57%)
Mar 23, 2009 1.400 1.400 1.370 1.400 186,488 +0.06(+4.48%)
Mar 20, 2009 1.250 1.340 1.270 1.340 190,089 +0.07(+5.51%)
Mar 19, 2009 1.230 1.270 1.210 1.270 236,162 +0.02(+1.60%)
Mar 18, 2009 1.120 1.250 1.150 1.250 233,385 +0.10(+8.70%)
Mar 17, 2009 1.150 1.160 1.150 1.150 28,574 +0.00(+0.00%)
Mar 16, 2009 1.190 1.200 1.130 1.150 99,642 -0.02(-1.71%)
Mar 13, 2009 1.200 1.250 1.170 1.170 118,258 -0.03(-2.50%)
Mar 12, 2009 1.180 1.200 1.150 1.200 120,409 +0.04(+3.45%)
Mar 11, 2009 1.150 1.180 1.120 1.160 134,369 +0.06(+5.45%)
Mar 10, 2009 1.110 1.190 1.100 1.100 137,503 -0.05(-4.35%)
Mar 09, 2009 1.150 1.210 1.140 1.150 46,560 -0.04(-3.36%)
Mar 06, 2009 1.200 1.250 1.170 1.190 92,463 -0.01(-0.83%)
Mar 05, 2009 1.270 1.290 1.170 1.200 391,122 -0.14(-10.45%)
Mar 04, 2009 1.380 1.410 1.340 1.340 72,148 -0.04(-2.90%)
Mar 02, 2009 1.380 1.420 1.360 1.380 61,087 -0.10(-6.76%)
Feb 27, 2009 1.460 1.480 1.360 1.480 109,646 +0.03(+2.07%)
Feb 26, 2009 1.470 1.470 1.380 1.450 48,171 +0.00(+0.00%)
Feb 25, 2009 1.380 1.470 1.380 1.450 44,786 +0.04(+2.84%)
Feb 24, 2009 1.470 1.480 1.380 1.410 66,235 -0.03(-2.08%)
Feb 23, 2009 1.490 1.490 1.430 1.440 67,718 +0.02(+1.41%)
Feb 20, 2009 1.430 1.430 1.380 1.420 51,986 -0.01(-0.70%)
Feb 19, 2009 1.490 1.490 1.380 1.430 46,953 -0.07(-4.67%)
Feb 18, 2009 1.370 1.500 1.310 1.500 43,225 +0.11(+7.91%)
Feb 17, 2009 1.390 1.470 1.370 1.390 80,155 -0.05(-3.47%)
Feb 13, 2009 1.450 1.490 1.420 1.440 53,440 -0.03(-2.04%)
Feb 12, 2009 1.500 1.530 1.470 1.470 40,372 -0.03(-2.00%)
Feb 11, 2009 1.500 1.550 1.500 1.500 165,705 -0.01(-0.66%)
Feb 10, 2009 1.580 1.580 1.500 1.510 37,789 -0.03(-1.95%)
Feb 09, 2009 1.570 1.570 1.430 1.540 41,757 +0.03(+1.99%)
Feb 06, 2009 1.420 1.550 1.410 1.510 73,889 +0.06(+4.14%)
Feb 05, 2009 1.510 1.510 1.420 1.450 39,884 -0.03(-2.03%)
Feb 04, 2009 1.550 1.550 1.410 1.480 50,693 +0.01(+0.68%)
Feb 03, 2009 1.530 1.570 1.410 1.470 91,747 -0.02(-1.34%)
Feb 02, 2009 1.570 1.570 1.480 1.490 65,804 -0.04(-2.61%)
Jan 30, 2009 1.600 1.600 1.500 1.530 54,139 -0.05(-3.16%)
Jan 29, 2009 1.600 1.600 1.510 1.580 140,097 +0.02(+1.28%)
Jan 28, 2009 1.510 1.630 1.500 1.560 153,539 +0.07(+4.70%)
Jan 27, 2009 1.440 1.510 1.400 1.490 180,418 +0.10(+7.19%)
Jan 26, 2009 1.350 1.390 1.350 1.390 22,315 +0.00(+0.00%)
Jan 23, 2009 1.250 1.390 1.250 1.390 47,154 +0.12(+9.45%)
Jan 22, 2009 1.400 1.400 1.270 1.270 100,510 -0.13(-9.29%)
Jan 21, 2009 1.440 1.440 1.330 1.400 54,802 -0.04(-2.78%)
Jan 20, 2009 1.400 1.440 1.370 1.440 54,621 +0.08(+5.88%)
Jan 19, 2009 1.400 1.400 1.330 1.360 69,423 -0.04(-2.86%)
Jan 16, 2009 1.440 1.440 1.330 1.400 48,660 +0.03(+2.19%)
Jan 15, 2009 1.390 1.420 1.310 1.370 58,537 +0.02(+1.48%)
Jan 14, 2009 1.400 1.440 1.350 1.350 84,749 -0.06(-4.26%)
Jan 13, 2009 1.400 1.490 1.350 1.410 105,867 +0.04(+2.92%)
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.