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

Ballard Power Sys (TSX: BLDP )

3.540 +0.170 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2019 7.200 7.270 6.730 7.230 991,615 -0.37(-4.87%)
Oct 30, 2019 7.820 7.860 7.430 7.600 377,906 -0.21(-2.69%)
Oct 29, 2019 7.940 7.980 7.630 7.810 422,470 +0.03(+0.39%)
Oct 28, 2019 7.810 7.960 7.630 7.780 469,200 +0.13(+1.70%)
Oct 25, 2019 7.890 7.990 7.580 7.650 566,977 -0.30(-3.77%)
Oct 24, 2019 7.660 8.010 7.610 7.950 748,363 +0.45(+6.00%)
Oct 23, 2019 7.450 7.580 7.360 7.500 273,384 +0.10(+1.35%)
Oct 22, 2019 7.570 7.590 7.140 7.400 444,382 -0.17(-2.25%)
Oct 21, 2019 7.490 7.580 7.290 7.570 379,516 +0.22(+2.99%)
Oct 18, 2019 7.210 7.480 7.110 7.350 564,140 +0.44(+6.37%)
Oct 17, 2019 6.820 7.010 6.810 6.910 231,091 +0.15(+2.22%)
Oct 16, 2019 6.730 6.870 6.660 6.760 177,178 +0.11(+1.65%)
Oct 15, 2019 6.690 6.760 6.570 6.650 168,947 -0.08(-1.19%)
Oct 11, 2019 6.730 6.730 6.730 0 -0.06(-0.88%)
Oct 10, 2019 6.710 6.880 6.690 6.790 235,579 +0.11(+1.65%)
Oct 09, 2019 6.440 6.780 6.440 6.680 249,437 +0.23(+3.57%)
Oct 08, 2019 6.610 6.670 6.420 6.450 616,957 -0.13(-1.98%)
Oct 07, 2019 6.750 6.760 6.480 6.580 341,668 -0.07(-1.05%)
Oct 04, 2019 6.410 6.660 6.410 6.650 341,663 +0.27(+4.23%)
Oct 03, 2019 6.290 6.400 6.190 6.380 156,456 +0.04(+0.63%)
Oct 02, 2019 6.320 6.390 6.080 6.340 240,864 -0.05(-0.78%)
Oct 01, 2019 6.580 6.680 6.280 6.390 311,618 -0.08(-1.24%)
Sep 30, 2019 6.700 6.720 6.230 6.470 630,612 -0.23(-3.43%)
Sep 27, 2019 6.800 7.000 6.680 6.700 341,072 -0.10(-1.47%)
Sep 26, 2019 7.080 7.080 6.590 6.800 538,679 -0.38(-5.29%)
Sep 25, 2019 7.180 7.220 6.930 7.180 395,410 +0.00(+0.00%)
Sep 24, 2019 7.450 7.490 7.140 7.180 371,489 -0.17(-2.31%)
Sep 23, 2019 7.290 7.400 7.170 7.350 446,101 +0.16(+2.23%)
Sep 20, 2019 7.020 7.290 7.020 7.190 4,893,441 +0.22(+3.16%)
Sep 19, 2019 7.290 7.400 6.900 6.970 787,997 -0.31(-4.26%)
Sep 18, 2019 7.340 7.340 7.150 7.280 550,002 -0.14(-1.89%)
Sep 17, 2019 7.150 7.510 7.130 7.420 766,360 -0.03(-0.40%)
Sep 16, 2019 7.470 7.580 7.270 7.450 1,072,508 +0.15(+2.05%)
Sep 13, 2019 6.830 7.310 6.830 7.300 1,384,223 +0.55(+8.15%)
Sep 12, 2019 6.600 6.810 6.600 6.750 491,894 +0.27(+4.17%)
Sep 11, 2019 6.610 6.700 6.360 6.480 508,974 -0.09(-1.37%)
Sep 10, 2019 6.710 6.790 6.500 6.570 567,633 -0.11(-1.65%)
Sep 09, 2019 6.170 6.710 6.160 6.680 948,609 +0.63(+10.41%)
Sep 06, 2019 6.020 6.130 5.970 6.050 202,660 +0.06(+1.00%)
Sep 05, 2019 6.170 6.200 5.960 5.990 192,136 -0.13(-2.12%)
Sep 04, 2019 6.020 6.130 5.930 6.120 280,976 +0.16(+2.68%)
Sep 03, 2019 5.980 6.020 5.880 5.960 253,848 -0.04(-0.67%)
Aug 30, 2019 6.000 6.000 6.000 0 +0.03(+0.50%)
Aug 29, 2019 5.980 6.020 5.890 5.970 117,920 +0.03(+0.51%)
Aug 28, 2019 5.800 5.980 5.740 5.940 157,463 +0.17(+2.95%)
Aug 27, 2019 5.750 5.820 5.640 5.770 187,947 +0.08(+1.41%)
Aug 26, 2019 5.720 5.800 5.660 5.690 282,343 -0.03(-0.52%)
Aug 23, 2019 5.860 5.890 5.680 5.720 243,420 -0.20(-3.38%)
Aug 22, 2019 5.970 5.970 5.840 5.920 66,809 -0.03(-0.50%)
Aug 21, 2019 6.000 6.020 5.860 5.950 86,125 +0.01(+0.17%)
Aug 20, 2019 5.910 6.000 5.800 5.940 121,338 -0.02(-0.34%)
Aug 19, 2019 5.800 6.000 5.800 5.960 240,627 +0.27(+4.75%)
Aug 16, 2019 5.650 5.700 5.550 5.690 123,979 +0.17(+3.08%)
Aug 15, 2019 5.600 5.610 5.360 5.520 502,152 -0.15(-2.65%)
Aug 14, 2019 6.140 6.140 5.610 5.670 484,929 -0.52(-8.40%)
Aug 13, 2019 6.070 6.200 5.980 6.190 330,978 +0.17(+2.82%)
Aug 12, 2019 6.010 6.100 5.920 6.020 198,945 -0.03(-0.50%)
Aug 09, 2019 6.090 6.200 5.960 6.050 292,539 -0.04(-0.66%)
Aug 08, 2019 5.990 6.150 5.860 6.090 586,141 +0.18(+3.05%)
Aug 07, 2019 5.800 5.920 5.690 5.910 143,126 +0.04(+0.68%)
Aug 06, 2019 5.800 5.880 5.670 5.870 351,771 -0.08(-1.34%)
Aug 02, 2019 5.950 5.950 5.950 0 +0.46(+8.38%)
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.