$1.68 +0.06 (%) Ballard Power Systems Inc - TSX

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLD.TO historical data

Date Open High Low Close Volume
8/28/201530.3631.6030.3631.51362,735
8/28/20151.611.701.611.68105,203
8/27/201531.0031.1229.7330.27587,364
8/27/20151.581.631.561.6277,833
8/26/201530.8430.9729.8730.64275,489
8/26/20151.681.681.541.55109,002
8/25/201531.5531.5530.2030.35749,884
8/25/20151.601.671.561.5652,439
8/24/201529.9032.1629.8030.63343,653
8/24/20151.571.631.411.52163,358
8/21/201532.5932.6531.7431.98757,049
8/21/20151.751.751.601.63164,836
8/20/201532.3933.7232.2232.71346,331
8/20/20151.711.751.701.7270,061
8/19/201532.0132.7032.0132.57568,906
8/19/20151.721.771.711.7567,157
8/18/201532.1533.8832.0932.32974,596
8/18/20151.701.761.701.7523,050
8/17/201530.0832.2229.8131.88558,350
8/17/20151.741.761.721.7326,103
8/14/201530.0630.4029.6430.35308,034
8/14/20151.711.741.691.7471,030
8/13/201529.5630.2829.2930.06663,849
8/13/20151.751.751.651.6549,755
8/12/201529.4729.6928.8929.62287,974
8/12/20151.741.741.661.7155,655
8/11/201529.0030.0328.5329.77905,121
8/11/20151.701.751.701.7235,759
8/10/201528.4830.0428.4828.97730,908
8/10/20151.701.731.681.7342,635
8/7/201528.8828.9228.0728.50265,774
8/7/20151.701.711.641.6882,301
8/6/201528.4628.9028.4628.78543,673
8/6/20151.801.801.671.67101,240
8/5/201528.5029.5128.5028.70753,491
8/5/20151.781.781.751.7631,974
8/4/201528.9729.4428.3028.83501,634
8/4/20151.751.751.701.7549,116
8/3/201528.2129.3528.2129.25697,541
7/31/201528.9429.0828.5628.76691,848
7/31/20151.791.791.751.7654,910
7/30/201529.3029.3028.7929.09642,963
7/30/20151.871.881.791.7967,340
7/29/201530.1430.2229.1329.30538,892
7/29/20151.751.871.711.87139,149
7/28/201529.9130.8528.8130.00933,802
7/28/20151.781.831.771.8052,789
7/27/201530.3630.8630.1430.23462,466
7/27/20151.831.841.731.76171,499
7/24/201530.5330.6429.8030.33435,457
7/24/20151.961.961.881.8877,463
7/23/201531.0031.0030.2530.61456,300
7/23/20151.981.981.931.9577,924
7/22/201531.1231.5230.1230.881,007,701
7/22/20152.052.111.962.00110,765
7/21/201530.7431.5329.8831.131,284,810
7/21/20151.951.971.861.9491,467
7/20/201531.6733.0030.9331.441,514,339
7/20/20151.922.011.911.9155,963
7/17/201529.0431.4328.7731.111,401,898
7/17/20151.952.001.941.9476,771
7/16/201529.0129.5828.9629.341,721,045
7/16/20152.042.071.932.00143,491
7/15/201529.9229.9928.6429.191,427,115
7/15/20152.102.122.032.06183,984
7/14/201529.0430.2829.0030.101,225,739
7/14/20151.862.051.862.03362,207
7/13/201528.5029.9728.1129.571,772,083
7/13/20151.841.871.801.83131,408
7/10/201527.0229.1227.0028.791,641,754
7/10/20151.821.831.781.79183,931
7/9/201527.0027.4526.8626.952,155,818
7/9/20151.841.891.751.78327,279
7/8/201527.1327.8926.9227.101,620,324
7/8/20152.042.041.551.741,429,224
7/7/201528.4129.0227.7628.141,289,548
7/7/20152.152.152.022.07205,014
7/6/201527.7528.9927.5028.991,297,827
7/6/20152.212.212.062.09206,051
7/3/20152.132.242.132.23106,285
7/2/201527.9028.4127.4827.811,957,744
7/2/20152.322.322.122.12577,989
7/1/201527.9529.2226.6727.005,140,174
6/30/20152.622.642.562.58113,990
6/29/20152.652.702.582.63105,830
6/26/20152.692.722.682.7124,423
6/25/20152.752.782.652.6745,138
6/24/20152.752.792.732.7416,987
6/23/20152.712.772.672.7659,210
6/22/20152.752.772.722.7327,250
6/19/20152.812.822.742.74148,197
6/18/20152.852.892.772.86115,064
6/17/20152.782.852.772.8190,533
6/16/20152.952.952.832.83140,250
6/15/20153.043.062.962.96165,446
6/12/20152.893.082.882.99375,312
6/11/20152.882.942.862.8864,478
6/10/20153.003.042.882.88300,761
6/9/20152.872.942.722.80286,980
6/8/20152.893.062.772.91836,794
  • Showing 1-100 of 1,296 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!