BLDP - Ballard Power Systems Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.955.074.864.994.991,236,600
Oct 19, 20175.025.034.764.934.932,033,400
Oct 18, 20175.025.094.955.065.061,150,000
Oct 17, 20174.975.074.874.974.971,237,100
Oct 16, 20175.205.274.955.005.001,992,500
Oct 13, 20175.145.275.135.135.131,276,200
Oct 12, 20175.205.245.125.145.141,271,700
Oct 11, 20175.495.505.155.255.253,466,800
Oct 10, 20175.215.385.125.385.383,406,300
Oct 09, 20175.315.505.045.065.064,890,200
Oct 06, 20174.855.144.805.105.105,102,700
Oct 05, 20174.724.814.714.774.771,200,900
Oct 04, 20174.844.844.684.744.741,381,100
Oct 03, 20174.824.844.724.804.801,416,100
Oct 02, 20174.704.854.684.784.781,845,900
Sep 29, 20174.564.784.554.684.681,976,600
Sep 28, 20174.834.874.404.544.545,271,100
Sep 27, 20175.025.094.804.864.863,220,900
Sep 26, 20175.175.174.935.005.003,383,000
Sep 25, 20174.995.274.935.035.038,290,100
Sep 22, 20174.694.874.644.814.812,569,600
Sep 21, 20174.904.974.664.704.704,696,700
Sep 20, 20174.554.904.524.864.864,771,300
Sep 19, 20174.634.704.454.604.605,141,800
Sep 18, 20174.634.804.514.634.634,939,500
Sep 15, 20174.204.564.124.434.437,524,300
Sep 14, 20174.915.064.264.294.2916,025,200
Sep 13, 20174.004.753.924.724.7218,419,300
Sep 12, 20173.543.733.483.713.711,909,100
Sep 11, 20173.403.563.383.543.541,646,100
Sep 08, 20173.483.553.313.333.331,841,700
Sep 07, 20173.283.463.283.453.452,442,400
Sep 06, 20173.113.283.103.283.281,664,800
Sep 05, 20173.183.233.013.093.092,008,600
Sep 01, 20173.133.203.053.173.171,764,900
Aug 31, 20172.913.182.903.123.123,574,700
Aug 30, 20172.762.972.762.882.881,506,500
Aug 29, 20172.742.772.712.752.75448,100
Aug 28, 20172.762.782.752.762.76404,600
Aug 25, 20172.752.792.742.762.76253,100
Aug 24, 20172.762.792.742.762.76415,400
Aug 23, 20172.782.802.732.792.79413,600
Aug 22, 20172.782.832.782.792.79344,700
Aug 21, 20172.782.822.782.782.78397,900
Aug 18, 20172.782.842.762.792.79423,200
Aug 17, 20172.792.852.772.802.80852,400
Aug 16, 20172.852.862.782.822.82501,000
Aug 15, 20172.802.862.762.832.83711,800
Aug 14, 20172.752.882.742.802.80633,400
Aug 11, 20172.762.762.632.722.721,555,900
Aug 10, 20172.902.902.772.782.781,224,800
Aug 09, 20172.912.942.872.892.89597,100
Aug 08, 20172.902.972.882.922.921,006,500
Aug 07, 20172.932.952.892.922.92303,900
Aug 04, 20172.983.032.872.912.911,318,400
Aug 03, 20172.983.052.912.982.981,968,200
Aug 02, 20172.892.892.822.862.86741,100
Aug 01, 20172.902.932.842.882.88563,700
Jul 31, 20172.922.942.842.932.93783,300
Jul 28, 20172.852.922.852.912.91325,000
Jul 27, 20172.902.922.822.872.871,065,500
Jul 26, 20172.962.962.872.892.89808,400
Jul 25, 20172.932.982.922.932.93444,200
Jul 24, 20173.013.012.912.932.93756,700
Jul 21, 20173.013.122.973.013.01992,100
Jul 20, 20173.013.072.953.033.03885,400
Jul 19, 20172.913.042.892.992.991,461,300
Jul 18, 20172.852.922.842.902.90372,300
Jul 17, 20172.902.912.832.862.86517,000
Jul 14, 20172.912.952.872.882.88696,500
Jul 13, 20172.952.952.842.922.92736,200
Jul 12, 20172.852.952.852.932.931,016,100
Jul 11, 20172.722.832.712.832.83631,700
Jul 10, 20172.712.772.712.752.75604,500
Jul 07, 20172.752.832.702.742.741,149,000
Jul 06, 20172.862.862.772.802.80892,500
Jul 05, 20172.882.942.832.882.88784,800
Jul 03, 20172.892.922.872.882.88177,900
Jun 30, 20172.872.952.872.902.90405,800
Jun 29, 20172.952.972.862.892.89981,100
Jun 28, 20172.882.982.852.932.93918,600
Jun 27, 20172.882.922.852.872.87818,100
Jun 26, 20172.952.972.862.892.89672,100
Jun 23, 20172.902.982.872.952.951,730,800
Jun 22, 20172.812.922.792.882.88860,600
Jun 21, 20172.902.922.752.782.781,368,700
Jun 20, 20173.013.012.882.892.89741,300
Jun 19, 20173.003.032.952.992.99649,300
Jun 16, 20173.013.012.932.982.98578,300
Jun 15, 20173.003.052.932.962.96866,700
Jun 14, 20173.053.192.973.013.012,667,400
Jun 13, 20172.863.042.863.003.001,601,600
Jun 12, 20172.852.882.762.872.87880,200
Jun 09, 20172.973.012.832.862.861,689,100
Jun 08, 20172.833.002.822.972.971,055,400
Jun 07, 20172.832.852.752.832.83907,400
Jun 06, 20172.832.892.772.812.812,310,100
Jun 05, 20172.662.742.632.702.70482,900
Jun 02, 20172.722.772.662.682.68866,000
Jun 01, 20172.702.782.702.732.73847,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...