$1.74 -0.02 (%) Ballard Power Systems Inc - TSX

Aug. 4, 2015 | 01:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BLD.TO historical data

Date Open High Low Close Volume
8/3/201528.2129.3528.2129.25697,541
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
6/5/20152.612.652.602.6222,495
6/4/20152.642.662.582.6447,752
6/3/20152.562.652.562.6548,516
6/2/20152.602.642.562.5990,075
6/1/20152.602.602.562.56204,032
5/29/20152.602.632.592.61146,094
5/28/20152.652.652.582.6087,624
5/27/20152.592.612.572.6178,693
5/26/20152.602.632.562.57106,594
5/25/20152.592.592.532.5629,459
5/22/20152.582.632.542.5782,822
5/21/20152.602.602.542.5936,633
5/20/20152.502.572.502.53112,213
5/19/20152.632.652.552.5992,636
5/15/20152.652.702.582.61109,550
5/14/20152.692.692.612.6362,919
5/13/20152.602.632.592.6273,535
5/12/20152.652.672.582.5891,542
5/11/20152.592.652.532.63126,706
5/8/20152.552.562.512.5566,438
5/7/20152.612.622.532.55123,717
5/6/20152.662.662.602.6145,955
5/5/20152.652.662.622.6594,875
5/4/20152.712.712.642.6555,879
5/1/20152.682.732.642.6770,633
4/30/20152.752.752.672.6987,900
4/29/20152.502.822.422.75542,623
4/28/20152.652.752.622.71100,307
4/27/20152.682.682.642.6453,974
4/24/20152.652.702.652.6566,077
4/23/20152.612.702.612.6853,465
4/22/20152.742.742.592.60201,461
4/21/20152.742.772.702.75109,719
4/20/20152.762.782.722.7675,599
4/17/20152.902.912.732.77225,699
4/16/20152.952.982.852.86167,952
4/15/20152.983.082.892.95574,037
4/14/20152.802.912.802.84123,417
  • Showing 1-100 of 1,276 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!