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

Ballard Power Sys (TSX: BLDP )

3.960 +0.100 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2017 3.640 3.980 3.640 3.910 679,693 +0.28(+7.71%)
Aug 30, 2017 3.480 3.740 3.480 3.630 731,945 +0.17(+4.91%)
Aug 29, 2017 3.430 3.470 3.390 3.460 233,944 +0.02(+0.58%)
Aug 28, 2017 3.450 3.460 3.430 3.440 66,711 -0.01(-0.29%)
Aug 25, 2017 3.460 3.480 3.430 3.450 27,900 +0.00(+0.00%)
Aug 24, 2017 3.460 3.490 3.440 3.450 85,613 -0.05(-1.43%)
Aug 23, 2017 3.500 3.520 3.440 3.500 107,977 -0.03(-0.85%)
Aug 22, 2017 3.500 3.530 3.490 3.530 42,098 +0.04(+1.15%)
Aug 21, 2017 3.550 3.550 3.490 3.490 84,492 -0.03(-0.85%)
Aug 18, 2017 3.580 3.580 3.500 3.520 86,316 -0.03(-0.85%)
Aug 17, 2017 3.540 3.590 3.510 3.550 160,325 -0.01(-0.28%)
Aug 16, 2017 3.610 3.630 3.530 3.560 132,460 -0.06(-1.66%)
Aug 15, 2017 3.560 3.650 3.530 3.620 129,604 +0.07(+1.97%)
Aug 14, 2017 3.450 3.650 3.450 3.550 127,800 +0.11(+3.20%)
Aug 11, 2017 3.500 3.500 3.345 3.440 281,738 -0.10(-2.82%)
Aug 10, 2017 3.650 3.650 3.530 3.540 260,350 -0.13(-3.54%)
Aug 09, 2017 3.660 3.720 3.660 3.670 85,225 -0.03(-0.81%)
Aug 08, 2017 3.700 3.750 3.650 3.700 128,599 +0.02(+0.54%)
Aug 04, 2017 3.770 3.820 3.650 3.680 245,693 -0.06(-1.60%)
Aug 03, 2017 3.710 3.830 3.670 3.740 312,010 +0.16(+4.47%)
Aug 02, 2017 3.640 3.640 3.550 3.580 76,375 -0.03(-0.83%)
Aug 01, 2017 3.600 3.640 3.570 3.610 60,286 -0.03(-0.82%)
Jul 31, 2017 3.600 3.650 3.560 3.640 103,851 +0.02(+0.55%)
Jul 28, 2017 3.630 3.630 3.560 3.620 64,703 +0.02(+0.56%)
Jul 27, 2017 3.610 3.640 3.540 3.600 184,153 +0.00(+0.00%)
Jul 26, 2017 3.670 3.690 3.580 3.600 232,883 -0.05(-1.37%)
Jul 25, 2017 3.680 3.720 3.650 3.650 100,604 -0.03(-0.82%)
Jul 24, 2017 3.750 3.780 3.650 3.680 134,329 -0.08(-2.13%)
Jul 21, 2017 3.850 3.880 3.720 3.760 198,989 -0.04(-1.05%)
Jul 20, 2017 3.820 3.850 3.730 3.800 159,735 +0.03(+0.93%)
Jul 19, 2017 3.700 3.820 3.640 3.765 151,276 +0.12(+3.15%)
Jul 18, 2017 3.630 3.680 3.600 3.650 114,262 +0.03(+0.83%)
Jul 17, 2017 3.650 3.680 3.600 3.620 83,680 -0.03(-0.82%)
Jul 14, 2017 3.730 3.740 3.640 3.650 149,858 -0.05(-1.35%)
Jul 13, 2017 3.750 3.750 3.620 3.700 125,188 -0.02(-0.54%)
Jul 12, 2017 3.670 3.750 3.650 3.720 209,324 +0.08(+2.20%)
Jul 11, 2017 3.550 3.660 3.510 3.640 72,760 +0.11(+3.12%)
Jul 10, 2017 3.510 3.570 3.500 3.530 123,915 +0.02(+0.57%)
Jul 07, 2017 3.620 3.630 3.500 3.510 133,291 -0.11(-3.04%)
Jul 06, 2017 3.640 3.690 3.590 3.620 157,790 -0.11(-2.95%)
Jul 05, 2017 3.730 3.810 3.680 3.730 133,533 -0.01(-0.27%)
Jul 04, 2017 3.820 3.820 3.670 3.740 99,449 +0.00(+0.00%)
Jul 03, 2017 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Jun 30, 2017 3.810 3.750 3.740 43,293 -0.01(-0.27%)
Jun 29, 2017 3.800 3.870 3.730 3.750 261,006 -0.07(-1.83%)
Jun 28, 2017 3.770 3.880 3.730 3.820 211,486 +0.04(+1.06%)
Jun 27, 2017 3.850 3.850 3.770 3.780 148,758 -0.05(-1.31%)
Jun 26, 2017 3.950 3.950 3.790 3.830 96,051 -0.08(-2.05%)
Jun 23, 2017 3.840 3.940 3.830 3.910 305,289 +0.11(+2.89%)
Jun 22, 2017 3.700 3.870 3.700 3.800 259,532 +0.11(+2.98%)
Jun 21, 2017 3.870 3.880 3.660 3.690 306,058 -0.14(-3.66%)
Jun 20, 2017 3.940 3.970 3.820 3.830 160,273 -0.12(-3.04%)
Jun 19, 2017 3.950 4.000 3.910 3.950 184,923 +0.03(+0.77%)
Jun 16, 2017 3.930 3.970 3.880 3.920 159,433 -0.02(-0.51%)
Jun 15, 2017 3.990 4.050 3.890 3.940 155,874 -0.04(-1.01%)
Jun 14, 2017 4.020 4.190 3.930 3.980 571,335 +0.00(+0.00%)
Jun 13, 2017 3.840 4.010 3.780 3.980 210,724 +0.15(+3.92%)
Jun 12, 2017 3.820 3.850 3.720 3.830 221,972 -0.04(-1.03%)
Jun 09, 2017 4.000 4.050 3.820 3.870 577,702 -0.15(-3.73%)
Jun 08, 2017 3.820 4.040 3.810 4.020 389,509 +0.22(+5.79%)
Jun 07, 2017 3.810 3.830 3.720 3.800 216,231 +0.03(+0.80%)
Jun 06, 2017 3.860 3.890 3.750 3.770 476,000 +0.15(+4.14%)
Jun 05, 2017 3.640 3.670 3.550 3.620 109,466 +0.02(+0.56%)
Jun 02, 2017 3.700 3.730 3.590 3.600 261,349 -0.09(-2.44%)
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.