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 -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jun 01, 2018 3.860 3.880 3.720 3.880 112,206 +0.01(+0.26%)
May 31, 2018 3.920 3.970 3.840 3.870 100,889 -0.05(-1.28%)
May 30, 2018 3.990 3.990 3.850 3.920 101,896 +0.01(+0.26%)
May 29, 2018 3.880 3.910 3.850 3.910 37,337 +0.01(+0.26%)
May 28, 2018 3.880 3.900 3.850 3.900 38,377 +0.04(+1.04%)
May 25, 2018 3.920 3.950 3.850 3.860 57,043 -0.08(-2.03%)
May 24, 2018 3.940 3.970 3.890 3.940 54,499 -0.01(-0.25%)
May 23, 2018 3.890 3.950 3.860 3.950 60,979 +0.06(+1.54%)
May 22, 2018 4.050 4.050 3.890 3.890 217,236 -0.14(-3.47%)
May 18, 2018 4.030 4.030 4.030 0 +0.00(+0.00%)
May 17, 2018 4.010 4.050 4.010 4.030 27,523 -0.01(-0.25%)
May 16, 2018 4.030 4.050 4.010 4.040 50,500 +0.02(+0.50%)
May 15, 2018 4.050 4.050 3.980 4.020 123,346 -0.03(-0.74%)
May 14, 2018 4.070 4.120 3.980 4.050 107,404 +0.05(+1.25%)
May 11, 2018 4.050 4.050 3.990 4.000 93,322 +0.03(+0.76%)
May 10, 2018 3.930 4.030 3.930 3.970 121,554 +0.04(+1.02%)
May 09, 2018 3.880 3.940 3.870 3.930 249,099 -0.01(-0.25%)
May 08, 2018 3.900 3.940 3.810 3.940 92,706 +0.02(+0.51%)
May 07, 2018 4.050 4.050 3.890 3.920 291,685 -0.08(-2.00%)
May 04, 2018 4.050 4.050 3.980 4.000 58,508 -0.05(-1.23%)
May 03, 2018 4.100 4.100 3.950 4.050 130,489 -0.05(-1.22%)
May 02, 2018 3.900 4.110 3.840 4.100 323,848 -0.16(-3.76%)
May 01, 2018 4.410 4.440 4.150 4.260 272,108 +0.05(+1.19%)
Apr 30, 2018 4.270 4.270 4.090 4.210 137,658 -0.01(-0.24%)
Apr 27, 2018 4.240 4.290 4.160 4.220 73,235 -0.02(-0.47%)
Apr 26, 2018 4.340 4.340 4.220 4.240 101,707 -0.10(-2.30%)
Apr 25, 2018 4.420 4.420 4.230 4.340 240,287 -0.06(-1.36%)
Apr 24, 2018 4.540 4.560 4.370 4.400 130,708 -0.11(-2.44%)
Apr 23, 2018 4.610 4.670 4.470 4.510 240,348 -0.14(-3.01%)
Apr 20, 2018 4.690 4.690 4.600 4.650 152,926 -0.05(-1.06%)
Apr 19, 2018 4.670 4.700 4.530 4.700 273,055 +0.03(+0.64%)
Apr 18, 2018 4.680 4.710 4.580 4.670 126,064 +0.03(+0.65%)
Apr 17, 2018 4.480 4.640 4.440 4.640 218,326 +0.20(+4.50%)
Apr 16, 2018 4.490 4.580 4.410 4.440 149,666 +0.00(+0.00%)
Apr 13, 2018 4.370 4.460 4.330 4.440 246,022 +0.02(+0.45%)
Apr 12, 2018 4.440 4.450 4.310 4.420 258,146 +0.04(+0.91%)
Apr 11, 2018 4.370 4.420 4.300 4.380 133,292 -0.02(-0.45%)
Apr 10, 2018 4.420 4.430 4.330 4.400 115,362 +0.05(+1.15%)
Apr 09, 2018 4.380 4.470 4.310 4.350 280,994 -0.02(-0.46%)
Apr 06, 2018 4.340 4.370 4.230 4.370 164,379 +0.01(+0.23%)
Apr 05, 2018 4.320 4.420 4.290 4.360 139,012 +0.06(+1.40%)
Apr 04, 2018 4.240 4.300 4.140 4.300 126,461 +0.00(+0.00%)
Apr 03, 2018 4.400 4.400 4.170 4.300 155,865 -0.03(-0.69%)
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.