Dark

BLDP
BALLARD POWER SYSTEMS INC
stock TSE

Inactive

Aug 2, 2024

2.80CAD-5.724%(-0.17)893,118

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.8800	2.8800	2.7700	2.8000	-5.724%	893,118	0.000%
2024-08-01	3.1500	3.1700	2.9500	2.9700	-5.112%	932,509	-5.724%
2024-07-31	3.0700	3.2700	3.0400	3.1300	+2.288%	786,502	-10.543%
2024-07-30	3.1000	3.1200	3.0100	3.0600	-1.608%	484,812	-8.497%
2024-07-29	3.1900	3.1900	3.0300	3.1100	-1.582%	556,420	-9.968%
2024-07-26	3.1800	3.1900	3.1000	3.1600	+1.608%	412,123	-11.392%
2024-07-25	3.0600	3.1700	3.0400	3.1100	+1.303%	716,915	-9.968%
2024-07-24	3.1500	3.2200	3.0700	3.0700	-2.848%	490,918	-8.795%
2024-07-23	3.1500	3.2000	3.1300	3.1600	-0.315%	287,036	-11.392%
2024-07-22	3.1900	3.2300	3.1100	3.1700	+0.316%	498,529	-11.672%
2024-07-19	3.2700	3.2800	3.1400	3.1600	-3.951%	873,779	-11.392%
2024-07-18	3.3600	3.3900	3.2400	3.2900	-2.663%	955,253	-14.894%
2024-07-17	3.4400	3.5200	3.3300	3.3800	-3.429%	617,319	-17.160%
2024-07-16	3.5000	3.5300	3.3500	3.5000	+1.156%	1,180,802	-20.000%
2024-07-15	3.6000	3.6100	3.3900	3.4600	-4.420%	1,021,137	-19.075%
2024-07-12	3.3900	3.6800	3.3900	3.6200	+7.101%	1,209,191	-22.652%
2024-07-11	3.2600	3.4200	3.2600	3.3800	+4.969%	799,581	-17.160%
2024-07-10	3.2400	3.3300	3.1700	3.2200	0.000%	332,792	-13.043%
2024-07-09	3.1900	3.2300	3.1100	3.2200	+0.940%	375,480	-13.043%
2024-07-08	3.1600	3.2700	3.1600	3.1900	+0.631%	348,131	-12.226%
2024-07-05	3.1800	3.2100	3.1000	3.1700	-0.938%	526,963	-11.672%
2024-07-04	3.1900	3.2200	3.1600	3.2000	+1.266%	317,550	-12.500%
2024-07-03	3.0100	3.1700	2.9900	3.1600	+6.397%	538,041	-11.392%
2024-07-02	3.0700	3.0800	2.9400	2.9700	-3.883%	692,775	-5.724%
2024-06-28	3.2100	3.2100	3.0500	3.0900	-1.905%	766,166	-9.385%
2024-06-27	3.1100	3.1500	3.0800	3.1500	+0.962%	390,767	-11.111%
2024-06-26	3.1600	3.2300	3.0900	3.1200	-0.637%	577,816	-10.256%
2024-06-25	3.3800	3.3800	3.1100	3.1400	-6.269%	834,847	-10.828%
2024-06-24	3.4500	3.5000	3.3300	3.3500	-2.899%	1,141,668	-16.418%
2024-06-21	3.6700	3.7000	3.4500	3.4500	-5.995%	5,491,876	-18.841%
2024-06-20	3.6800	3.7100	3.6300	3.6700	-0.272%	222,294	-23.706%
2024-06-19	3.7400	3.7400	3.6600	3.6800	-1.867%	172,287	-23.913%
2024-06-18	3.5500	3.8600	3.5500	3.7500	+6.838%	954,790	-25.333%
2024-06-17	3.5400	3.5600	3.4600	3.5100	-1.127%	388,660	-20.228%
2024-06-14	3.7000	3.7200	3.5500	3.5500	-4.570%	456,235	-21.127%
2024-06-13	3.8100	3.8800	3.7200	3.7200	-2.362%	316,836	-24.731%
2024-06-12	3.9300	4.0100	3.7900	3.8100	0.000%	440,081	-26.509%
2024-06-11	3.8100	3.8500	3.7500	3.8100	-1.039%	239,886	-26.509%
2024-06-10	3.7000	3.8700	3.6700	3.8500	+2.394%	323,950	-27.273%
2024-06-07	3.7900	3.8100	3.6900	3.7600	-1.312%	485,630	-25.532%
2024-06-06	3.9100	3.9100	3.8000	3.8100	-3.299%	426,578	-26.509%
2024-06-05	4.0400	4.0700	3.8600	3.9400	-1.500%	499,439	-28.934%
2024-06-04	4.1100	4.1200	3.9700	4.0000	-3.846%	396,585	-30.000%
2024-06-03	4.2200	4.2900	4.0900	4.1600	-0.952%	426,917	-32.692%
2024-05-31	4.3000	4.3900	4.1400	4.2000	-2.552%	1,077,517	-33.333%
2024-05-30	4.1700	4.3200	4.1400	4.3100	+3.606%	609,698	-35.035%
2024-05-29	4.1700	4.2400	4.1000	4.1600	-2.347%	308,119	-32.692%
2024-05-28	4.2700	4.3500	4.2000	4.2600	+0.472%	437,609	-34.272%
2024-05-27	4.1100	4.2700	4.1100	4.2400	+0.952%	84,513	-33.962%
2024-05-24	4.1200	4.2600	4.0900	4.2000	+1.695%	366,530	-33.333%
2024-05-23	4.2500	4.2600	4.0900	4.1300	-3.279%	374,189	-32.203%
2024-05-22	4.0800	4.3900	4.0300	4.2700	+4.401%	596,075	-34.426%
2024-05-21	4.1000	4.2000	4.0800	4.0900	-2.619%	324,474	-31.540%
2024-05-17	4.2700	4.3000	4.1700	4.2000	-1.408%	440,816	-33.333%
2024-05-16	4.2200	4.3300	4.2200	4.2600	+0.235%	373,255	-34.272%
2024-05-15	4.3800	4.4800	4.2300	4.2500	-2.746%	652,920	-34.118%
2024-05-14	4.3300	4.5400	4.3200	4.3700	+6.585%	1,643,070	-35.927%
2024-05-13	3.8700	4.1700	3.8700	4.1000	+6.218%	799,341	-31.707%
2024-05-10	4.2500	4.3500	3.8600	3.8600	-8.314%	939,312	-27.461%
2024-05-09	3.9400	4.2800	3.9300	4.2100	+6.313%	1,258,150	-33.492%
2024-05-08	3.8400	4.0000	3.7600	3.9600	+2.591%	689,151	-29.293%
2024-05-07	3.7500	4.0300	3.7500	3.8600	-0.258%	2,010,275	-27.461%
2024-05-06	3.9100	3.9700	3.8500	3.8700	+3.476%	580,173	-27.649%
2024-05-02	3.7300	3.7500	3.5800	3.7400	+2.747%	609,399	-25.134%
2024-05-01	3.6300	3.8100	3.5700	3.6400	+0.552%	667,090	-23.077%
2024-04-30	3.6200	3.6900	3.5800	3.6200	-2.162%	471,436	-22.652%
2024-04-29	3.5700	3.7300	3.5400	3.7000	+4.520%	1,124,894	-24.324%
2024-04-26	3.3800	3.5400	3.3800	3.5400	+1.724%	671,362	-20.904%
2024-04-24	3.5500	3.5900	3.4500	3.4800	-2.521%	860,604	-19.540%
2024-04-23	3.5600	3.6800	3.5200	3.5700	+0.281%	620,168	-21.569%
2024-04-22	3.6700	3.6700	3.4700	3.5600	-2.466%	844,110	-21.348%
2024-04-19	3.6800	3.7100	3.5800	3.6500	-1.617%	5,762,963	-23.288%
2024-04-18	3.7500	3.8100	3.6700	3.7100	-1.852%	497,235	-24.528%
2024-04-16	3.8200	3.8500	3.7500	3.7800	-1.818%	930,558	-25.926%
2024-04-15	4.0500	4.0700	3.8050	3.8500	-5.405%	1,116,466	-27.273%
2024-04-12	4.1700	4.2750	4.0600	4.0700	-3.325%	517,651	-31.204%
2024-04-11	4.3400	4.3700	4.1750	4.2100	-2.093%	461,020	-33.492%
2024-04-10	4.3000	4.3400	4.2000	4.3000	-3.153%	611,517	-34.884%
2024-04-09	4.3100	4.5800	4.3100	4.4400	+3.981%	761,618	-36.937%
2024-04-08	4.3200	4.3700	4.2100	4.2700	+0.235%	344,101	-34.426%
2024-04-05	4.2900	4.3950	4.2200	4.2600	-1.617%	479,867	-34.272%
2024-04-04	4.4400	4.5300	4.2700	4.3300	-0.915%	962,408	-35.335%
2024-04-03	4.2200	4.3850	4.1700	4.3700	+3.066%	566,326	-35.927%
2024-04-02	4.3500	4.3700	4.2100	4.2400	-4.719%	1,125,876	-33.962%
2024-04-01	4.1400	4.4800	4.0700	4.4500	+18.037%	3,028,208	-37.079%
2024-03-28	3.7700	3.8500	3.7600	3.7700	-0.265%	385,169	-25.729%
2024-03-27	3.6700	3.8100	3.6300	3.7800	+4.420%	565,869	-25.926%
2024-03-26	3.6900	3.7500	3.6200	3.6200	-2.162%	399,898	-22.652%
2024-03-25	3.7200	3.8900	3.7000	3.7000	-1.857%	513,036	-24.324%
2024-03-22	3.8700	3.8700	3.7500	3.7700	-1.823%	407,617	-25.729%
2024-03-21	3.8900	3.9200	3.8100	3.8400	0.000%	313,470	-27.083%
2024-03-20	3.7300	3.8900	3.6200	3.8400	+3.504%	604,346	-27.083%
2024-03-19	3.7000	3.7400	3.6500	3.7100	-1.852%	336,528	-24.528%
2024-03-15	3.7000	3.7800	3.6000	3.7800	+2.717%	713,504	-25.926%
2024-03-14	3.7600	3.8250	3.6600	3.6800	-1.867%	1,245,749	-23.913%
2024-03-13	3.8600	3.8850	3.7000	3.7500	-3.101%	941,851	-25.333%
2024-03-12	4.0300	4.0300	3.8100	3.8700	-3.970%	1,343,387	-27.649%
2024-03-11	4.6400	4.6500	4.0100	4.0300	-7.356%	1,664,486	-30.521%
2024-03-07	4.4000	4.4450	4.3300	4.3500	-0.911%	255,646	-35.632%
2024-03-06	4.3400	4.4800	4.3200	4.3900	+0.688%	503,913	-36.219%
2024-03-04	4.3800	4.3900	4.2600	4.3600	-0.457%	459,356	-35.780%
2024-03-01	4.2300	4.4500	4.1650	4.3800	+1.860%	731,377	-36.073%
2024-02-29	4.2100	4.4100	4.1500	4.3000	+4.116%	1,935,514	-34.884%
2024-02-28	4.1000	4.2200	4.1000	4.1300	-1.667%	404,247	-32.203%
2024-02-27	3.9900	4.2000	3.9900	4.2000	+6.329%	629,395	-33.333%
2024-02-26	3.9500	4.0250	3.8900	3.9500	-0.504%	435,209	-29.114%
2024-02-23	4.0400	4.0700	3.8800	3.9700	-1.733%	585,992	-29.471%
2024-02-22	4.1900	4.1900	4.0300	4.0400	-3.118%	539,728	-30.693%
2024-02-21	4.1400	4.2100	4.0800	4.1700	-0.714%	489,517	-32.854%
2024-02-20	4.2800	4.2900	4.1500	4.2000	-3.890%	542,824	-33.333%
2024-02-16	4.2900	4.4000	4.2600	4.3700	-0.682%	326,786	-35.927%
2024-02-15	4.4100	4.4850	4.3400	4.4000	+0.917%	429,443	-36.364%
2024-02-14	4.2100	4.3900	4.1800	4.3600	+4.306%	513,017	-35.780%
2024-02-13	4.3500	4.3500	4.1250	4.1800	-6.488%	626,554	-33.014%
2024-02-12	4.3500	4.5600	4.3400	4.4700	+3.233%	579,127	-37.360%
2024-02-09	4.3000	4.3800	4.2000	4.3300	+2.123%	419,472	-35.335%
2024-02-08	4.2100	4.2900	4.1500	4.2400	+0.474%	355,365	-33.962%
2024-02-07	4.2900	4.3600	4.1900	4.2200	-1.171%	400,482	-33.649%
2024-02-06	4.0600	4.2800	4.0200	4.2700	+4.146%	701,060	-34.426%
2024-02-05	4.3100	4.3200	4.0100	4.1000	-6.606%	1,104,576	-31.707%
2024-02-02	4.4200	4.4400	4.2800	4.3900	-2.009%	589,644	-36.219%
2024-02-01	4.4900	4.8900	4.3900	4.4800	+1.818%	1,277,343	-37.500%
2024-01-31	4.3300	4.4900	4.3300	4.4000	+1.382%	2,083,746	-36.364%
2024-01-30	4.6200	4.6200	4.3400	4.3400	-6.061%	715,728	-35.484%
2024-01-29	4.4400	4.6300	4.3000	4.6200	+4.525%	332,285	-39.394%
2024-01-26	4.4600	4.5600	4.4000	4.4200	-1.119%	265,805	-36.652%
2024-01-25	4.6500	4.6900	4.4500	4.4700	-3.456%	363,409	-37.360%
2024-01-24	4.6100	4.8100	4.5750	4.6300	+1.092%	963,137	-39.525%
2024-01-23	4.3700	4.6500	4.3700	4.5800	+6.512%	972,994	-38.865%
2024-01-22	4.1200	4.4000	4.1100	4.3000	+3.614%	630,371	-34.884%
2024-01-19	4.0800	4.1600	3.9200	4.1500	+1.716%	908,944	-32.530%
2024-01-18	4.2900	4.3400	4.0250	4.0800	-5.774%	715,673	-31.373%
2024-01-17	4.4700	4.4700	4.2900	4.3300	-4.626%	719,080	-35.335%
2024-01-16	4.5800	4.5800	4.4500	4.5400	-2.155%	520,518	-38.326%
2024-01-15	4.5900	4.6400	4.5500	4.6400	+0.433%	71,728	-39.655%
2024-01-12	4.5300	4.6600	4.4600	4.6200	+3.125%	567,810	-39.394%
2024-01-11	4.6400	4.6500	4.4450	4.4800	-3.863%	597,687	-37.500%
2024-01-10	4.8000	4.8000	4.6400	4.6600	-2.917%	600,724	-39.914%
2024-01-09	4.7000	4.9500	4.6600	4.8000	0.000%	498,277	-41.667%
2024-01-08	4.6600	4.8650	4.6600	4.8000	+2.128%	461,860	-41.667%
2024-01-05	4.7200	4.8200	4.6500	4.7000	-1.053%	553,337	-40.426%
2024-01-04	4.7900	4.7900	4.6800	4.7500	0.000%	312,140	-41.053%
2024-01-03	4.8600	4.8600	4.6800	4.7500	-1.860%	567,385	-41.053%
2024-01-02	4.8700	5.0400	4.8200	4.8400	-1.426%	436,427	-42.149%
2023-12-29	5.0000	5.0500	4.9100	4.9100	-1.996%	282,409	-42.974%
2023-12-28	4.9900	5.0500	4.9300	5.0100	+0.200%	209,812	-44.112%
2023-12-27	4.9300	5.0600	4.9300	5.0000	+2.249%	347,925	-44.000%
2023-12-22	4.8300	4.9450	4.7300	4.8900	+1.033%	348,796	-42.740%
2023-12-21	4.7800	4.9500	4.7600	4.8400	+2.979%	489,110	-42.149%
2023-12-20	4.8500	4.9600	4.7000	4.7000	-4.472%	524,667	-40.426%
2023-12-19	4.8000	4.9600	4.7400	4.9200	+3.145%	289,725	-43.089%
2023-12-18	4.9700	4.9800	4.7500	4.7700	-4.217%	645,719	-41.300%
2023-12-15	5.2800	5.3400	4.9500	4.9800	-5.682%	2,776,538	-43.775%
2023-12-14	5.1500	5.3800	5.1500	5.2800	+3.529%	939,922	-46.970%
2023-12-13	4.7600	5.1000	4.6750	5.1000	+6.918%	862,940	-45.098%
2023-12-12	4.8600	4.8600	4.6650	4.7700	-3.831%	368,551	-41.300%
2023-12-08	4.9600	5.0900	4.9500	4.9600	0.000%	306,799	-43.548%
2023-12-07	5.0000	5.0200	4.9200	4.9600	-0.402%	306,450	-43.548%
2023-12-06	4.9400	5.1800	4.9300	4.9800	0.000%	473,841	-43.775%
2023-12-05	5.1200	5.1300	4.9500	4.9800	-3.488%	375,874	-43.775%
2023-12-04	5.0000	5.1900	5.0000	5.1600	+2.584%	444,786	-45.736%
2023-12-01	4.7500	5.0300	4.6100	5.0300	+4.141%	571,532	-44.334%
2023-11-30	4.8200	4.8900	4.7300	4.8300	+0.207%	1,205,048	-42.029%
2023-11-29	4.7500	4.9300	4.7050	4.8200	+3.212%	579,435	-41.909%
2023-11-28	4.5600	4.7050	4.4950	4.6700	+1.302%	620,552	-40.043%
2023-11-27	4.6500	4.6800	4.5600	4.6100	-1.915%	567,830	-39.262%
2023-11-24	4.6900	4.7900	4.6900	4.7000	-1.053%	380,587	-40.426%
2023-11-23	4.7500	4.7700	4.7050	4.7500	-0.419%	115,348	-41.053%
2023-11-22	4.7800	4.9100	4.7350	4.7700	-0.209%	324,277	-41.300%
2023-11-21	4.9000	4.9000	4.7400	4.7800	-4.016%	436,686	-41.423%
2023-11-20	5.0300	5.0600	4.9200	4.9800	-0.797%	232,805	-43.775%
2023-11-17	5.0100	5.0300	4.9000	5.0200	+0.601%	306,628	-44.223%
2023-11-16	5.0000	5.0600	4.9000	4.9900	-0.795%	357,537	-43.888%
2023-11-15	4.9800	5.1700	4.9800	5.0300	+1.004%	343,364	-44.334%
2023-11-14	4.7200	5.0250	4.7000	4.9800	+10.421%	879,265	-43.775%
2023-11-13	4.5000	4.5950	4.4350	4.5100	-1.528%	381,236	-37.916%
2023-11-10	4.5000	4.7800	4.3500	4.5800	-3.983%	1,022,642	-38.865%
2023-11-09	4.7500	4.9700	4.7200	4.7700	+1.706%	484,220	-41.300%
2023-11-08	4.8000	4.8150	4.6500	4.6900	-3.498%	318,535	-40.299%
2023-11-07	4.8900	4.9100	4.5500	4.8600	0.000%	558,838	-42.387%
2023-11-06	4.9900	5.0400	4.8000	4.8600	-2.994%	583,213	-42.387%
2023-11-03	4.9000	5.0600	4.9000	5.0100	+3.512%	551,207	-44.112%
2023-11-02	4.6600	4.8600	4.6600	4.8400	+5.908%	611,622	-42.149%
2023-11-01	4.6000	4.6800	4.4900	4.5700	-1.296%	762,483	-38.731%
2023-10-31	4.3800	4.6550	4.3800	4.6300	+4.989%	1,169,827	-39.525%
2023-10-30	4.4100	4.4900	4.3200	4.4100	0.000%	564,934	-36.508%
2023-10-27	4.5400	4.5700	4.3900	4.4100	-3.077%	551,971	-36.508%
2023-10-26	4.6900	4.7700	4.5100	4.5500	-2.361%	698,414	-38.462%
2023-10-25	4.7400	4.7700	4.6200	4.6600	-3.119%	345,179	-39.914%
2023-10-24	4.7800	5.0000	4.7300	4.8100	+6.652%	746,936	-41.788%
2023-10-23	4.4800	4.6400	4.4300	4.5100	-1.313%	602,042	-37.916%
2023-10-20	4.5500	4.6300	4.3500	4.5700	-1.509%	2,228,240	-38.731%
2023-10-19	4.7800	4.8900	4.6300	4.6400	-3.132%	550,264	-39.655%
2023-10-18	4.9500	4.9500	4.7300	4.7900	-4.960%	801,231	-41.545%
2023-10-17	4.9600	5.1100	4.9300	5.0400	+0.199%	610,818	-44.444%
2023-10-16	4.9300	5.0700	4.8100	5.0300	+1.411%	628,277	-44.334%
2023-10-13	5.0000	5.1000	4.9200	4.9600	-1.392%	323,099	-43.548%
2023-10-12	5.1500	5.2000	5.0000	5.0300	-2.708%	457,329	-44.334%
2023-10-11	5.1100	5.2900	5.1100	5.1700	+2.174%	579,525	-45.841%
2023-10-10	4.7700	5.0800	4.7700	5.0600	+3.476%	530,854	-44.664%
2023-10-06	4.5800	4.9050	4.5800	4.8900	+4.936%	1,052,129	-42.740%
2023-10-05	4.8100	4.8500	4.6000	4.6600	-3.520%	456,812	-39.914%
2023-10-04	4.6500	4.8500	4.5650	4.8300	+3.648%	358,886	-42.029%
2023-10-03	4.6300	4.7600	4.5400	4.6600	-0.851%	415,474	-39.914%
2023-10-02	4.9400	5.0200	4.6600	4.7000	-6.000%	517,668	-40.426%
2023-09-29	4.9200	5.0000	4.8400	5.0000	+2.881%	723,593	-44.000%
2023-09-28	4.7800	4.9100	4.6700	4.8600	+1.250%	358,593	-42.387%
2023-09-27	4.8700	4.9500	4.7900	4.8000	-0.415%	394,391	-41.667%
2023-09-26	4.8100	4.8500	4.7350	4.8200	-0.823%	474,160	-41.909%
2023-09-25	4.8600	5.0000	4.8300	4.8600	-0.613%	326,529	-42.387%
2023-09-22	4.9900	5.0000	4.8500	4.8900	-1.610%	466,932	-42.740%
2023-09-21	5.2500	5.2600	4.9600	4.9700	-6.403%	623,105	-43.662%
2023-09-20	5.3900	5.4800	5.2900	5.3100	-0.748%	356,433	-47.269%
2023-09-19	5.3500	5.4100	5.2400	5.3500	-0.372%	451,501	-47.664%
2023-09-18	5.6800	5.6800	5.3600	5.3700	-6.119%	600,693	-47.858%
2023-09-15	5.8100	5.8700	5.6750	5.7200	-1.718%	396,549	-51.049%
2023-09-14	5.4500	5.8600	5.4300	5.8200	+7.778%	665,276	-51.890%
2023-09-13	5.4800	5.4800	5.3700	5.4000	-1.639%	440,899	-48.148%
2023-09-12	5.4300	5.5900	5.4200	5.4900	-0.723%	247,260	-48.998%
2023-09-11	5.4900	5.5800	5.3400	5.5300	+0.912%	378,689	-49.367%
2023-09-08	5.5400	5.6000	5.4100	5.4800	-2.491%	397,248	-48.905%
2023-09-07	5.5800	5.6400	5.4100	5.6200	-0.355%	620,362	-50.178%
2023-09-06	5.7500	5.7900	5.6100	5.6400	-2.759%	318,346	-50.355%
2023-09-05	5.7400	5.8200	5.6200	5.8000	+0.870%	520,291	-51.724%
2023-09-01	5.7400	5.8600	5.7100	5.7500	+1.054%	467,043	-51.304%
2023-08-31	5.7700	5.8350	5.6250	5.6900	-1.215%	627,262	-50.791%
2023-08-30	5.7900	5.8400	5.7000	5.7600	-1.370%	287,412	-51.389%
2023-08-29	5.6700	5.8800	5.6400	5.8400	+2.817%	398,539	-52.055%
2023-08-28	5.6200	5.7800	5.6200	5.6800	+1.610%	266,157	-50.704%
2023-08-25	5.3900	5.5900	5.3800	5.5900	+4.291%	439,711	-49.911%
2023-08-24	5.5200	5.5400	5.2900	5.3600	-2.899%	592,430	-47.761%
2023-08-23	5.5500	5.6300	5.4900	5.5200	-0.541%	388,436	-49.275%
2023-08-22	5.6200	5.6600	5.4500	5.5500	-0.893%	434,736	-49.550%
2023-08-21	5.6500	5.7600	5.5800	5.6000	-1.235%	497,259	-50.000%
2023-08-18	5.6000	5.6800	5.5600	5.6700	0.000%	499,237	-50.617%
2023-08-17	5.8600	5.8900	5.6500	5.6700	-3.077%	494,075	-50.617%
2023-08-16	5.9500	6.0400	5.8100	5.8500	-1.681%	735,265	-52.137%
2023-08-15	6.2000	6.2100	5.9400	5.9500	-5.104%	497,644	-52.941%
2023-08-14	6.1700	6.3300	6.0550	6.2700	+0.966%	397,840	-55.343%
2023-08-11	6.2000	6.2500	6.0900	6.2100	0.000%	392,526	-54.911%
2023-08-10	6.3700	6.6350	6.1600	6.2100	-3.571%	800,592	-54.911%
2023-08-09	6.3500	6.8600	6.3400	6.4400	+2.222%	889,929	-56.522%
2023-08-08	6.3700	6.3800	6.1300	6.3000	-2.778%	560,477	-55.556%
2023-08-04	6.5000	6.5600	6.3400	6.4800	+1.092%	665,311	-56.790%
2023-08-03	6.2000	6.6500	6.1600	6.4100	+7.550%	1,353,111	-56.318%
2023-08-02	6.1300	6.1300	5.8500	5.9600	-5.845%	798,289	-53.020%
2023-08-01	6.2000	6.3900	6.1100	6.3300	+0.957%	584,982	-55.766%
2023-07-31	6.1600	6.2700	6.0550	6.2700	+2.284%	905,278	-55.343%
2023-07-28	5.9700	6.1400	5.9450	6.1300	+4.252%	409,914	-54.323%
2023-07-27	6.1200	6.1700	5.8750	5.8800	-2.649%	541,460	-52.381%
2023-07-26	5.9200	6.1500	5.9000	6.0400	+1.684%	491,508	-53.642%
2023-07-25	6.0800	6.1200	5.9100	5.9400	-2.303%	461,294	-52.862%
2023-07-24	6.1000	6.2100	6.0200	6.0800	-0.654%	538,358	-53.947%
2023-07-21	6.1900	6.2100	5.9800	6.1200	0.000%	2,802,362	-54.248%
2023-07-20	6.2400	6.2400	6.0750	6.1200	-2.548%	670,935	-54.248%
2023-07-19	6.1900	6.3300	6.1600	6.2800	+2.280%	583,395	-55.414%
2023-07-18	6.1900	6.3800	6.1200	6.1400	-0.647%	757,418	-54.397%
2023-07-17	5.9800	6.2000	5.8800	6.1800	+2.829%	800,591	-54.693%
2023-07-14	6.1600	6.2400	5.9800	6.0100	-1.637%	556,999	-53.411%
2023-07-13	5.9600	6.1600	5.8800	6.1100	+3.912%	857,313	-54.173%
2023-07-12	6.1400	6.1700	5.8500	5.8800	-2.649%	763,664	-52.381%
2023-07-11	5.6400	6.0950	5.6100	6.0400	+7.857%	1,180,521	-53.642%
2023-07-10	5.4500	5.6200	5.4200	5.6000	+3.321%	550,711	-50.000%
2023-07-07	5.4300	5.5400	5.4200	5.4200	0.000%	472,624	-48.339%
2023-07-06	5.6100	5.6100	5.4000	5.4200	-4.577%	987,929	-48.339%
2023-07-05	5.7200	5.7900	5.6300	5.6800	-2.069%	540,695	-50.704%
2023-07-04	5.7400	5.8200	5.7300	5.8000	0.000%	151,054	-51.724%
2023-06-30	5.8900	5.8900	5.7500	5.8000	-0.685%	821,313	-51.724%
2023-06-29	5.7400	6.0600	5.7400	5.8400	+1.389%	538,692	-52.055%
2023-06-28	5.5100	5.8100	5.5100	5.7600	+3.226%	492,876	-51.389%
2023-06-27	5.5300	5.5800	5.4100	5.5800	-0.357%	1,099,948	-49.821%
2023-06-26	5.6600	5.8000	5.6000	5.6000	-1.408%	561,825	-50.000%
2023-06-23	5.6400	5.7000	5.5850	5.6800	-1.389%	450,017	-50.704%
2023-06-22	5.7900	5.8350	5.6200	5.7600	-1.031%	566,745	-51.389%
2023-06-21	5.9300	5.9300	5.8050	5.8200	-2.676%	543,896	-51.890%
2023-06-20	5.9300	6.0800	5.8700	5.9800	+1.014%	522,194	-53.177%
2023-06-19	5.9500	6.0300	5.9200	5.9200	-1.824%	108,681	-52.703%
2023-06-16	6.1900	6.2600	5.8850	6.0300	-1.471%	1,084,601	-53.566%
2023-06-15	6.2100	6.2900	5.9500	6.1200	-1.766%	828,676	-54.248%
2023-06-14	7.1200	7.2600	6.1900	6.2300	-12.377%	1,561,121	-55.056%
2023-06-13	6.8000	7.5700	6.8000	7.1100	+7.727%	2,312,315	-60.619%
2023-06-12	5.8100	6.6000	5.7500	6.6000	+14.783%	1,705,597	-57.576%
2023-06-09	5.8700	5.8700	5.6950	5.7500	-2.044%	536,778	-51.304%
2023-06-08	6.0100	6.0400	5.7900	5.8700	-0.845%	557,562	-52.300%
2023-06-07	5.9200	6.0300	5.8600	5.9200	+0.852%	571,895	-52.703%
2023-06-06	5.6900	5.9200	5.5900	5.8700	+2.622%	1,112,447	-52.300%
2023-06-05	5.7700	5.8600	5.6800	5.7200	-0.867%	418,132	-51.049%
2023-06-02	5.8700	5.9200	5.7300	5.7700	+0.348%	424,629	-51.473%
2023-06-01	5.6500	5.8300	5.5100	5.7500	+1.054%	652,249	-51.304%
2023-05-31	5.7700	5.8000	5.4100	5.6900	-2.065%	2,010,986	-50.791%
2023-05-30	5.9700	6.0900	5.7500	5.8100	-1.692%	627,324	-51.807%
2023-05-29	5.9200	5.9300	5.8800	5.9100	+1.026%	117,010	-52.623%
2023-05-26	5.9000	5.9500	5.8050	5.8500	-0.679%	350,142	-52.137%
2023-05-25	5.9800	6.0100	5.8300	5.8900	-1.008%	393,481	-52.462%
2023-05-24	6.0700	6.0700	5.9000	5.9500	-3.094%	632,674	-52.941%
2023-05-23	6.0700	6.3000	6.0700	6.1400	+4.957%	1,018,485	-54.397%
2023-05-19	6.1400	6.2100	5.8500	5.8500	-4.098%	688,139	-52.137%
2023-05-18	6.0700	6.1700	5.9800	6.1000	+0.164%	398,331	-54.098%
2023-05-17	5.8500	6.1200	5.8200	6.0900	+4.639%	478,326	-54.023%
2023-05-16	5.9800	6.0100	5.7500	5.8200	-4.276%	832,555	-51.890%
2023-05-15	5.9000	6.0900	5.7700	6.0800	+2.876%	535,626	-53.947%
2023-05-12	5.9400	6.2000	5.8700	5.9100	0.000%	561,257	-52.623%
2023-05-11	5.7200	6.0200	5.6800	5.9100	+4.417%	878,529	-52.623%
2023-05-10	5.7000	5.7700	5.5300	5.6600	-3.905%	1,070,840	-50.530%
2023-05-09	6.0500	6.0900	5.8900	5.8900	-4.072%	804,491	-52.462%
2023-05-08	6.3200	6.4000	5.9700	6.1400	-0.808%	660,768	-54.397%
2023-05-05	5.9300	6.2000	5.8900	6.1900	+6.357%	925,201	-54.766%
2023-05-04	5.8000	5.9500	5.7800	5.8200	+0.345%	743,989	-51.890%
2023-05-03	5.7400	5.9750	5.6800	5.8000	+0.870%	735,471	-51.724%
2023-05-02	5.7100	5.7500	5.5450	5.7500	0.000%	751,467	-51.304%
2023-05-01	5.9600	5.9650	5.7200	5.7500	-4.007%	637,724	-51.304%
2023-04-28	5.8900	6.0200	5.8500	5.9900	+1.182%	717,769	-53.255%
2023-04-27	5.8700	5.9850	5.8500	5.9200	+1.544%	457,818	-52.703%
2023-04-26	5.9400	5.9500	5.7600	5.8300	-2.508%	948,742	-51.973%
2023-04-25	6.1500	6.1600	5.9600	5.9800	-3.859%	657,705	-53.177%
2023-04-24	6.1900	6.2500	6.1100	6.2200	-0.321%	298,615	-54.984%
2023-04-21	6.2700	6.2700	6.1600	6.2400	-0.637%	895,414	-55.128%
2023-04-20	6.3200	6.3900	6.2400	6.2800	-2.333%	444,544	-55.414%
2023-04-19	6.3100	6.4700	6.2700	6.4300	-0.924%	541,884	-56.454%
2023-04-18	6.7600	6.7600	6.4400	6.4900	-3.566%	684,897	-56.857%
2023-04-17	6.6500	6.7500	6.5600	6.7300	+1.051%	604,583	-58.395%
2023-04-14	6.8100	6.8400	6.6100	6.6600	-2.489%	669,987	-57.958%
2023-04-13	6.8400	6.9500	6.7700	6.8300	+0.294%	413,630	-59.004%
2023-04-12	7.1100	7.1800	6.7900	6.8100	-2.575%	602,143	-58.884%
2023-04-11	6.8300	7.0300	6.8000	6.9900	+2.794%	568,803	-59.943%
2023-04-10	6.6100	6.8000	6.5900	6.8000	+2.410%	507,416	-58.824%
2023-04-06	6.7100	6.7800	6.5150	6.6400	-0.747%	756,559	-57.831%
2023-04-05	7.0200	7.1000	6.6200	6.6900	-5.642%	1,342,613	-58.146%
2023-04-04	7.4200	7.4200	7.0100	7.0900	-4.060%	1,060,080	-60.508%
2023-04-03	7.4800	7.5400	7.2700	7.3900	-1.989%	555,429	-62.111%
2023-03-31	7.3400	7.6000	7.2600	7.5400	+3.429%	968,544	-62.865%
2023-03-30	7.4700	7.5800	7.1950	7.2900	-0.274%	753,075	-61.591%
2023-03-29	7.1500	7.3500	7.0600	7.3100	+3.835%	868,426	-61.696%
2023-03-28	7.0200	7.0950	6.9700	7.0400	-0.142%	499,048	-60.227%
2023-03-27	7.3000	7.3000	6.8700	7.0500	-2.219%	831,790	-60.284%
2023-03-24	7.2300	7.3400	7.1300	7.2100	-2.038%	705,369	-61.165%
2023-03-23	7.2300	7.7700	7.1900	7.3600	+3.226%	1,180,429	-61.957%
2023-03-22	7.4000	7.5050	7.1300	7.1300	-3.388%	1,047,005	-60.729%
2023-03-21	7.0000	7.4400	7.0000	7.3800	+6.494%	1,043,136	-62.060%
2023-03-20	6.7800	7.2000	6.6600	6.9300	+1.464%	811,722	-59.596%
2023-03-17	6.9400	7.0300	6.5500	6.8300	-3.121%	1,933,421	-59.004%
2023-03-16	6.8900	7.1000	6.8000	7.0500	+1.879%	884,605	-60.284%
2023-03-15	7.1200	7.1500	6.6800	6.9200	-5.464%	980,120	-59.538%
2023-03-14	7.4400	7.5600	7.2200	7.3200	+0.688%	659,869	-61.749%
2023-03-13	7.1300	7.4050	6.9600	7.2700	-0.683%	963,921	-61.486%
2023-03-10	7.6800	7.6900	7.1850	7.3200	-5.548%	1,173,843	-61.749%
2023-03-09	7.9800	8.1750	7.6800	7.7500	-2.760%	764,856	-63.871%
2023-03-08	7.8000	7.9800	7.6200	7.9700	+2.049%	410,622	-64.868%
2023-03-07	7.8500	7.9700	7.6600	7.8100	-0.762%	538,479	-64.149%
2023-03-06	8.0100	8.2400	7.8650	7.8700	-1.131%	795,624	-64.422%
2023-03-03	7.5300	8.0000	7.4700	7.9600	+6.560%	684,043	-64.824%
2023-03-02	7.5400	7.5400	7.1900	7.4700	-3.238%	1,058,664	-62.517%
2023-03-01	7.8000	7.9800	7.6150	7.7200	-1.026%	433,595	-63.731%
2023-02-28	7.6500	7.8500	7.5800	7.8000	+1.828%	528,416	-64.103%
2023-02-27	7.6100	7.7200	7.4900	7.6600	+1.726%	480,463	-63.446%
2023-02-24	7.6100	7.6800	7.4150	7.5300	-3.585%	592,701	-62.815%
2023-02-23	7.8600	7.9200	7.6300	7.8100	+1.035%	449,534	-64.149%
2023-02-22	7.6100	7.7800	7.5300	7.7300	+2.520%	556,555	-63.777%
2023-02-21	8.1900	8.1900	7.4800	7.5400	-8.937%	939,837	-62.865%
2023-02-17	8.2200	8.3200	8.1100	8.2800	-0.241%	442,769	-66.184%
2023-02-16	8.5600	8.6300	8.2850	8.3000	-4.598%	699,916	-66.265%
2023-02-15	8.1100	8.7300	8.1100	8.7000	+5.455%	643,054	-67.816%
2023-02-14	8.1800	8.2600	7.8800	8.2500	-0.121%	575,156	-66.061%
2023-02-13	8.2200	8.3600	8.0400	8.2600	+0.732%	340,437	-66.102%
2023-02-10	8.1300	8.2900	7.9600	8.2000	-0.966%	472,907	-65.854%
2023-02-09	8.6800	8.8700	8.2200	8.2800	-3.384%	937,056	-66.184%
2023-02-08	8.6400	8.8850	8.5700	8.5700	-1.039%	522,171	-67.328%
2023-02-07	8.6900	8.8000	8.3900	8.6600	-0.460%	652,782	-67.667%
2023-02-06	8.7500	8.9000	8.6000	8.7000	-1.695%	813,289	-67.816%
2023-02-03	9.2000	9.2000	8.7850	8.8500	-4.221%	1,530,541	-68.362%

.dark-mode .bdFyJ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bdFyJ7{ color: #333333; background-color: white; border: 2px solid #333333; }BLDPBALLARD POWER SYSTEMS INCstock TSE

BLDP
BALLARD POWER SYSTEMS INC
stock TSE