$2.76 +0.10 (%) Ballard Power Systems Inc - Toronto Stock Exchange

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLD.TO historical data

Date Open High Low Close Volume
8/26/201634.0634.3833.8033.96232,260
8/26/20162.682.802.642.76436,653
8/25/201633.9934.2533.9334.08205,596
8/25/20162.732.752.632.66498,366
8/24/201634.1934.2433.7934.03278,189
8/24/20162.712.712.562.58384,820
8/23/201633.5034.4933.5034.31267,796
8/23/20162.702.752.602.67501,757
8/22/201633.3233.6533.1033.46181,490
8/22/20162.752.792.562.62566,793
8/19/201633.7934.0133.1733.23331,566
8/19/20162.782.932.712.721,002,927
8/18/201633.6534.2433.6533.85183,634
8/18/20162.693.032.642.752,399,206
8/17/201634.0734.3033.6733.75297,608
8/17/20162.542.592.472.53199,531
8/16/201634.1034.3133.9634.16215,071
8/16/20162.492.552.472.54186,786
8/15/201633.8034.4433.8034.25176,810
8/15/20162.362.542.352.50302,613
8/12/201634.1834.2733.3433.83236,940
8/12/20162.372.402.312.36124,804
8/11/201634.6334.8134.1934.25202,663
8/11/20162.372.422.312.36196,149
8/10/201634.9634.9634.4134.56215,428
8/10/20162.472.472.312.33311,866
8/9/201634.9835.1334.7834.96336,624
8/9/20162.522.562.432.48400,224
8/8/201634.8935.2334.8035.13339,863
8/8/20162.632.662.552.59137,926
8/5/201635.1535.5234.6134.95558,041
8/5/20162.622.672.582.63130,115
8/4/201636.8036.9134.0035.10885,383
8/4/20162.652.672.582.6089,513
8/3/201637.7538.0937.5137.92393,605
8/3/20162.502.642.502.63233,328
8/2/201637.7737.9037.2637.69406,019
8/2/20162.562.652.502.56234,085
8/1/201637.6238.0537.5337.81201,620
7/29/201638.0638.0637.2037.76266,630
7/29/20162.642.712.522.52295,356
7/28/201638.0038.1337.8438.00242,231
7/28/20162.762.832.542.64891,260
7/27/201638.9038.9037.8438.00244,414
7/27/20162.522.792.452.671,425,085
7/26/201638.3138.9438.3138.65189,836
7/26/20162.372.422.322.40134,943
7/25/201637.5538.3437.5538.29145,515
7/25/20162.392.552.332.40626,544
7/22/201637.8037.8737.4337.81149,718
7/22/20162.252.452.202.38516,885
7/21/201637.8638.0037.3737.80265,816
7/21/20162.302.372.192.26572,234
7/20/201637.9938.1237.6238.00117,782
7/20/20162.112.282.112.22820,365
7/19/201638.0438.2637.5937.68195,745
7/19/20162.452.452.042.071,998,448
7/18/201638.0338.4137.9338.01238,053
7/18/20162.052.611.952.593,205,438
7/15/201637.4637.9836.8937.93338,837
7/15/20161.761.811.761.8040,649
7/14/201638.2038.3837.1337.28217,126
7/14/20161.761.821.731.7753,143
7/13/201638.4338.4337.3438.00453,125
7/13/20161.891.891.731.76180,506
7/12/201637.9037.9037.4537.57260,681
7/12/20161.891.951.821.82333,586
7/11/201637.8038.2037.6237.75313,269
7/11/20161.691.901.691.90534,680
7/8/201636.8037.7336.8037.54365,759
7/8/20161.651.711.651.67114,525
7/7/201636.5036.8536.0336.60326,611
7/7/20161.621.641.601.6470,349
7/6/201635.6836.4435.6336.39231,263
7/6/20161.631.631.601.6284,820
7/5/201635.9035.9835.6035.88261,726
7/5/20161.661.661.611.6376,139
7/4/20161.651.691.641.6697,425
7/1/201636.2536.7735.5935.99331,968
6/30/201636.0036.2435.5036.20371,133
6/30/20161.731.731.611.61298,901
6/29/201635.5836.1035.3036.04521,994
6/29/20161.661.731.661.7395,770
6/28/201634.5435.2334.2935.00486,300
6/28/20161.691.721.621.6573,257
6/27/201635.5035.6034.0734.16633,492
6/27/20161.681.721.641.64108,445
6/24/201635.7736.7035.0835.833,682,549
6/24/20161.731.761.651.6595,267
6/23/201638.0438.0437.1737.20367,953
6/23/20161.761.761.731.7424,805
6/22/201637.2637.9537.1137.67362,944
6/22/20161.761.771.741.74102,280
6/21/201637.1737.4236.8437.19340,890
6/21/20161.761.791.761.7631,044
6/20/201636.2037.2536.2036.99485,445
6/20/20161.811.811.761.7731,665
6/17/201635.5236.1335.1736.03479,713
6/17/20161.791.791.771.7727,037
6/16/201635.2635.4934.8335.35405,250
  • Showing 1-100 of 1,548 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center