$1.80 +0.05 (%) Ballard Power Systems Inc - Toronto Stock Exchange

May. 31, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLD.TO historical data

Date Open High Low Close Volume
5/31/201636.3136.3835.8136.14270,699
5/31/20161.771.821.771.8061,333
5/30/20161.761.771.751.7524,300
5/27/201635.7736.8335.7736.36260,597
5/27/20161.751.771.751.769,050
5/26/201635.6436.1735.5135.68244,745
5/26/20161.761.761.741.7589,775
5/25/201636.2836.3935.2935.41469,884
5/25/20161.791.791.751.7542,176
5/24/201634.7236.4034.6736.07595,142
5/24/20161.801.831.771.77113,430
5/23/201634.9235.1034.2634.45290,256
5/20/201634.2335.1934.2334.88534,047
5/20/20161.751.771.751.7744,029
5/19/201634.2534.6433.6834.14265,863
5/19/20161.771.771.731.7751,695
5/18/201634.7935.0434.3434.47319,530
5/18/20161.791.791.761.7823,946
5/17/201634.5235.1034.4034.71376,516
5/17/20161.781.791.771.7829,298
5/16/201634.4935.1634.1934.59231,925
5/16/20161.761.791.741.7761,577
5/13/201633.4334.4833.4334.32753,446
5/13/20161.771.801.741.74122,659
5/12/201633.5933.7633.1833.46320,498
5/12/20161.801.801.721.75169,337
5/11/201635.0035.8432.8233.46926,414
5/11/20161.821.821.761.78162,970
5/10/201632.6332.8031.8532.60452,590
5/10/20161.871.871.791.80143,276
5/9/201633.3833.7231.8932.45457,549
5/9/20161.851.891.821.83103,582
5/6/201632.1133.3832.0533.38410,653
5/6/20161.821.861.811.81120,800
5/5/201631.4032.6631.2132.18663,538
5/5/20161.851.851.801.8069,487
5/4/201631.2731.4731.0431.17168,393
5/4/20161.821.871.811.84105,890
5/3/201631.5631.8930.9131.54170,303
5/3/20161.911.911.771.81107,750
5/2/201631.4031.8731.1231.83115,044
5/2/20162.002.021.821.90183,347
4/29/201631.1431.2630.2531.22286,573
4/29/20161.962.051.962.01210,750
4/28/201631.8731.9031.0331.15152,927
4/28/20161.831.991.831.99401,857
4/27/201631.8832.1031.6031.98119,536
4/27/20161.831.851.821.85106,248
4/26/201631.8332.1131.5331.80162,953
4/26/20161.831.831.781.7992,158
4/25/201631.6931.8531.3931.76226,275
4/25/20161.781.821.761.7676,912
4/22/201631.1831.7031.1831.64212,230
4/22/20161.791.801.751.7831,691
4/21/201631.6631.9330.9631.22177,934
4/21/20161.751.791.741.7959,033
4/20/201632.0132.0131.3631.66149,431
4/20/20161.751.781.721.7394,754
4/19/201631.7832.2931.0032.07360,592
4/19/20161.781.781.741.7483,475
4/18/201630.9032.0230.8331.76494,542
4/18/20161.771.791.761.7750,345
4/15/201630.6331.1430.5731.12143,088
4/15/20161.781.781.741.7644,845
4/14/201630.9430.9530.5130.77210,158
4/14/20161.801.801.791.7962,052
4/13/201631.0831.1130.6930.81378,601
4/13/20161.731.831.731.80237,794
4/12/201631.2031.6230.7930.80176,407
4/12/20161.721.761.711.7461,844
4/11/201631.6031.8031.0931.16267,532
4/11/20161.761.761.701.71133,711
4/8/201631.8031.8031.3931.53236,354
4/8/20161.751.771.731.7389,586
4/7/201631.2431.5931.1031.40594,862
4/7/20161.771.781.741.75102,189
4/6/201630.2631.9230.1631.36521,554
4/6/20161.781.811.761.7960,883
4/5/201629.4630.3029.3930.15199,546
4/5/20161.791.801.781.7836,960
4/4/201629.5129.7729.2929.71205,003
4/4/20161.791.831.791.7952,184
4/1/201629.4129.7229.2329.61261,931
4/1/20161.801.821.791.8128,699
3/31/201629.1829.8029.1529.74239,304
3/31/20161.811.821.781.8139,805
3/30/201629.7529.7529.2529.28256,054
3/30/20161.811.821.781.82161,321
3/29/201629.1129.7229.1129.56287,027
3/29/20161.801.841.791.8273,100
3/28/201629.3529.3929.0129.14120,707
3/28/20161.831.831.781.8144,548
3/24/201628.7429.3228.6129.29191,537
3/24/20161.771.831.751.8245,207
3/23/201629.3929.4228.7728.90197,304
3/23/20161.841.841.761.76110,810
3/22/201629.1029.7629.0429.52216,948
3/22/20161.831.891.811.8376,219
3/21/201629.3129.5928.8929.40258,413
3/21/20161.821.851.811.8251,642
  • Showing 1-100 of 1,486 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center