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 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 9, 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 (%)
Jul 29, 2022 10.28 0 -0.04(-0.39%)
Jul 28, 2022 9.800 10.78 9.730 10.32 2,324,912 +1.25(+13.78%)
Jul 27, 2022 8.650 9.120 8.650 9.070 830,040 +0.56(+6.58%)
Jul 26, 2022 8.800 8.810 8.440 8.510 686,392 -0.42(-4.70%)
Jul 25, 2022 9.020 9.020 8.620 8.930 646,820 -0.11(-1.22%)
Jul 22, 2022 9.490 9.660 8.980 9.040 764,965 -0.36(-3.83%)
Jul 21, 2022 9.400 9.590 9.240 9.400 751,313 -0.01(-0.11%)
Jul 20, 2022 9.230 9.580 9.220 9.410 804,246 +0.21(+2.28%)
Jul 19, 2022 9.090 9.250 8.800 9.200 972,145 +0.27(+3.02%)
Jul 18, 2022 8.390 9.080 8.370 8.930 1,308,823 +0.72(+8.77%)
Jul 15, 2022 8.690 8.730 7.870 8.210 2,250,106 -0.57(-6.49%)
Jul 14, 2022 8.780 9.000 8.680 8.780 937,223 -0.16(-1.79%)
Jul 13, 2022 8.570 9.150 8.340 8.940 1,061,597 +0.13(+1.48%)
Jul 12, 2022 8.850 9.060 8.550 8.810 883,482 -0.05(-0.56%)
Jul 11, 2022 9.410 9.430 8.720 8.860 1,475,943 -0.60(-6.34%)
Jul 08, 2022 9.200 9.690 9.140 9.460 862,675 +0.08(+0.85%)
Jul 07, 2022 8.530 9.480 8.530 9.380 1,264,349 +0.78(+9.07%)
Jul 06, 2022 8.350 8.730 8.330 8.600 1,149,775 +0.20(+2.38%)
Jul 05, 2022 7.990 8.400 7.730 8.400 1,289,602 +0.27(+3.32%)
Jul 04, 2022 8.250 8.300 8.060 8.130 200,870 +0.00(+0.00%)
Jun 30, 2022 8.130 0 +0.02(+0.25%)
Jun 29, 2022 8.310 8.310 7.950 8.110 1,333,408 -0.20(-2.41%)
Jun 28, 2022 8.720 8.850 8.250 8.310 908,155 -0.37(-4.26%)
Jun 27, 2022 8.950 8.980 8.560 8.680 748,589 -0.16(-1.81%)
Jun 24, 2022 8.890 9.020 8.680 8.840 789,946 +0.05(+0.57%)
Jun 23, 2022 8.460 8.800 8.330 8.790 1,154,344 +0.40(+4.77%)
Jun 22, 2022 8.130 8.690 8.100 8.390 1,095,654 +0.03(+0.36%)
Jun 21, 2022 8.300 8.620 8.150 8.360 1,143,507 +0.05(+0.60%)
Jun 20, 2022 8.080 8.390 8.010 8.310 309,575 +0.26(+3.23%)
Jun 17, 2022 7.760 8.250 7.700 8.050 2,220,396 +0.48(+6.34%)
Jun 16, 2022 7.760 7.970 7.490 7.570 1,171,383 -0.48(-5.96%)
Jun 15, 2022 7.730 8.170 7.560 8.050 1,273,329 +0.50(+6.62%)
Jun 14, 2022 7.790 7.850 7.460 7.550 1,157,168 -0.14(-1.82%)
Jun 13, 2022 8.150 8.250 7.590 7.690 1,357,508 -0.95(-11.00%)
Jun 10, 2022 8.740 8.940 8.560 8.640 975,698 -0.25(-2.81%)
Jun 09, 2022 9.180 9.240 8.890 8.890 1,227,091 -0.48(-5.12%)
Jun 08, 2022 9.370 9.630 9.210 9.370 1,292,850 -0.13(-1.37%)
Jun 07, 2022 9.250 9.510 9.190 9.500 1,086,402 +0.00(+0.00%)
Jun 06, 2022 9.450 9.870 9.180 9.500 1,603,168 +0.30(+3.26%)
Jun 03, 2022 9.370 9.540 9.070 9.200 1,332,439 -0.33(-3.46%)
Jun 02, 2022 9.020 9.640 9.020 9.530 1,887,564 +0.55(+6.12%)
Jun 01, 2022 9.220 9.460 8.890 8.980 1,586,946 -0.18(-1.97%)
May 31, 2022 9.870 10.01 9.130 9.160 20,044,698 -0.96(-9.49%)
May 30, 2022 10.09 10.17 9.700 10.12 987,190 +0.16(+1.61%)
May 27, 2022 9.480 9.980 9.420 9.960 1,580,474 +0.57(+6.07%)
May 26, 2022 8.830 9.470 8.690 9.390 1,425,428 +0.61(+6.95%)
May 25, 2022 8.500 8.860 8.360 8.780 1,474,866 +0.34(+4.03%)
May 24, 2022 9.010 9.080 8.390 8.440 1,548,695 -0.86(-9.25%)
May 20, 2022 9.300 0 -0.20(-2.11%)
May 19, 2022 8.910 9.620 8.880 9.500 1,647,776 +0.59(+6.62%)
May 18, 2022 8.940 9.490 8.830 8.910 1,153,543 -0.07(-0.78%)
May 17, 2022 8.800 9.050 8.490 8.980 1,658,009 +0.51(+6.02%)
May 16, 2022 8.890 9.020 8.470 8.470 1,864,233 -0.40(-4.51%)
May 13, 2022 8.500 9.120 8.460 8.870 2,159,437 +0.71(+8.70%)
May 12, 2022 7.690 8.620 7.550 8.160 2,423,500 +0.29(+3.68%)
May 11, 2022 8.670 8.710 7.840 7.870 2,256,899 -0.77(-8.91%)
May 10, 2022 9.490 9.490 8.390 8.640 2,760,897 -0.33(-3.68%)
May 09, 2022 9.740 9.760 8.900 8.970 1,894,396 -1.08(-10.75%)
May 06, 2022 10.55 10.57 9.780 10.05 1,714,469 -0.64(-5.99%)
May 05, 2022 11.46 11.46 10.57 10.69 1,368,139 -0.98(-8.40%)
May 04, 2022 11.22 11.70 10.99 11.67 1,699,854 +0.57(+5.14%)
May 03, 2022 10.93 11.37 10.77 11.10 1,184,433 +0.15(+1.37%)
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.