Ballard Power Systems Inc. (0QY5.L)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 18 Apr 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 17 Apr 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 16 Apr 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 15 Apr 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 12 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 11 Apr 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| 10 Apr 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 09 Apr 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 08 Apr 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 05 Apr 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 04 Apr 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 03 Apr 2024 | 4.24 | 4.30 | 3.00 | 4.30 | 4.30 | 11,308 |
| 02 Apr 2024 | 4.45 | 4.35 | 4.35 | 4.29 | 4.29 | 28,382 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.75 | 3.78 | 3.78 | 3.78 | 3.78 | 10,983 |
| 27 Mar 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 26 Mar 2024 | 3.74 | 3.69 | 3.69 | 3.69 | 3.69 | 39,599 |
| 25 Mar 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| 22 Mar 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| 21 Mar 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - |
| 20 Mar 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 19 Mar 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 18 Mar 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 15 Mar 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| 14 Mar 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 13 Mar 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| 12 Mar 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 11 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 08 Mar 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| 07 Mar 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 06 Mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 05 Mar 2024 | 4.35 | 4.33 | 4.33 | 4.33 | 4.33 | 11,440 |
| 04 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 01 Mar 2024 | 4.29 | 4.28 | 4.20 | 4.28 | 4.28 | 7,677 |
| 29 Feb 2024 | 4.14 | 4.27 | 4.27 | 4.27 | 4.27 | 12,804 |
| 28 Feb 2024 | 4.16 | 4.20 | 4.14 | 4.17 | 4.17 | 24,307 |
| 27 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 26 Feb 2024 | 3.97 | 4.00 | 3.90 | 3.90 | 3.90 | 18,477 |
| 23 Feb 2024 | 4.08 | 3.91 | 3.91 | 3.91 | 3.91 | 14,097 |
| 22 Feb 2024 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - |
| 21 Feb 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 20 Feb 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 16 Feb 2024 | 4.38 | 4.27 | 4.27 | 4.27 | 4.27 | 6,075 |
| 15 Feb 2024 | 4.35 | 4.41 | 4.41 | 4.41 | 4.41 | 9,439 |
| 14 Feb 2024 | 4.17 | 4.18 | 4.18 | 4.18 | 4.18 | 11,759 |
| 13 Feb 2024 | 4.47 | 4.36 | 4.36 | 4.36 | 4.36 | 17,893 |
| 12 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 09 Feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| 08 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 07 Feb 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| 06 Feb 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 05 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 02 Feb 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 01 Feb 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 31 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 30 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 29 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 26 Jan 2024 | 4.47 | 4.48 | 4.48 | 4.48 | 4.48 | 8,591 |
| 25 Jan 2024 | 4.63 | 4.57 | 4.57 | 4.57 | 4.57 | 34,515 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 4.31 | 4.53 | 4.53 | 4.53 | 4.53 | 13,080 |
| 22 Jan 2024 | 4.15 | 4.25 | 4.25 | 4.25 | 4.25 | 16,450 |
| 19 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 18 Jan 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 17 Jan 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 16 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 12 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 11 Jan 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 10 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 09 Jan 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 08 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 05 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 04 Jan 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 03 Jan 2024 | 4.85 | 4.74 | 4.74 | 4.74 | 4.74 | 33,544 |
| 02 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 29 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 28 Dec 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 27 Dec 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 21 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 20 Dec 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 19 Dec 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 18 Dec 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 15 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 14 Dec 2023 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 13 Dec 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 12 Dec 2023 | 4.90 | 4.74 | 4.74 | 4.74 | 4.74 | 9,021 |
| 11 Dec 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 08 Dec 2023 | 4.95 | 5.05 | 5.05 | 5.05 | 5.05 | 5,053 |
| 07 Dec 2023 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| 06 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 05 Dec 2023 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 04 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 01 Dec 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 30 Nov 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 29 Nov 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 28 Nov 2023 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 27 Nov 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.