Ballard Power Systems Inc. Common Sharesのデータ

Ballard Power Systems Inc. Common Sharesの基本情報

名前 Ballard Power Systems Inc. Common Shares
ティッカー BLDP
国 Canada
上場年 nan
セクター Energy

Ballard Power Systems Inc. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.84 33.36 36.49 33.75 7888100.0 33.75
2021-02-12 36.5 35.33 36.38 35.99 4234200.0 35.99
2021-02-11 37.27 35.6 37.1 36.68 6221400.0 36.68
2021-02-10 41.52 35.4 39.8 35.47 18088900.0 35.47
2021-02-09 42.28 40.65 41.01 40.9 4245200.0 40.9
2021-02-08 41.16 38.88 39.49 40.99 4294100.0 40.99
2021-02-05 39.36 37.39 39.34 38.68 3133300.0 38.68
2021-02-04 39.12 36.99 37.0 38.15 5533200.0 38.15
2021-02-03 37.3 36.01 36.49 37.07 3165300.0 37.07
2021-02-02 36.56 34.99 35.88 36.51 4237900.0 36.51
2021-02-01 35.99 33.72 35.34 35.53 3655000.0 35.53
2021-01-29 35.56 33.57 33.65 34.17 5248000.0 34.17
2021-01-28 34.83 33.0 34.37 34.0 5060400.0 34.0
2021-01-27 36.24 32.85 34.8 34.37 7355600.0 34.37
2021-01-26 38.68 35.61 35.95 37.31 9363600.0 37.31
2021-01-25 37.97 34.0 36.59 35.4 8651000.0 35.4
2021-01-22 37.15 34.23 34.37 37.07 5617300.0 37.07
2021-01-21 36.3 33.7 34.72 35.63 6435400.0 35.63
2021-01-20 35.57 33.63 35.25 35.26 7868300.0 35.26
2021-01-19 36.16 32.84 33.82 35.86 9861500.0 35.86
2021-01-15 32.75 30.2 32.6 30.83 9557300.0 30.83
2021-01-14 35.44 32.83 34.82 34.55 10513800.0 34.55
2021-01-13 38.0 34.55 36.9 36.58 19120500.0 36.58
2021-01-12 34.65 31.12 31.35 34.36 18051900.0 34.36
2021-01-11 29.42 27.3 27.75 28.96 5605100.0 28.96
2021-01-08 29.5 27.96 29.25 28.84 8095100.0 28.84
2021-01-07 28.23 26.15 26.2 28.13 9392100.0 28.13
2021-01-06 25.34 23.2 23.41 24.31 6575900.0 24.31
2021-01-05 23.24 22.11 22.17 23.08 2766700.0 23.08
2021-01-04 23.94 22.18 23.71 22.53 4125500.0 22.53
2020-12-31 23.82 22.96 23.29 23.4 2260200.0 23.4
2020-12-30 23.6 22.1 22.1 23.56 4465900.0 23.56
2020-12-29 23.25 21.69 22.9 22.07 5321800.0 22.07
2020-12-28 24.6 22.53 24.43 22.86 6000600.0 22.86
2020-12-24 23.86 22.51 23.58 23.45 3824400.0 23.45
2020-12-23 23.62 22.48 23.05 23.48 7070800.0 23.48
2020-12-22 22.86 21.2 21.45 22.71 11754800.0 22.71
2020-12-21 21.1 20.22 20.76 20.79 5031600.0 20.79
2020-12-18 21.89 20.03 20.61 21.18 12430500.0 21.18
2020-12-17 20.56 19.59 19.77 20.48 5404000.0 20.48
2020-12-16 19.72 18.95 19.59 19.64 3392100.0 19.64
2020-12-15 19.65 18.78 18.91 19.39 3565900.0 19.39
2020-12-14 19.76 18.41 19.76 18.44 3980700.0 18.44
2020-12-11 19.78 18.87 19.53 19.03 2833700.0 19.03
2020-12-10 20.36 19.27 19.41 19.66 2856700.0 19.66
2020-12-09 21.49 19.4 21.03 19.68 5979600.0 19.68
2020-12-08 21.2 19.55 19.65 21.14 7594700.0 21.14
2020-12-07 19.89 19.09 19.72 19.43 2521200.0 19.43
2020-12-04 19.43 18.52 18.64 19.23 3515500.0 19.23
2020-12-03 19.3 18.25 19.28 18.36 5201700.0 18.36
2020-12-02 19.64 18.45 19.09 19.04 5106900.0 19.04
2020-12-01 20.85 19.31 20.82 19.94 5172200.0 19.94
2020-11-30 21.23 19.58 21.12 20.53 5969800.0 20.53
2020-11-27 21.41 20.4 20.69 20.52 4184900.0 20.52
2020-11-25 20.54 18.72 19.65 20.27 7187700.0 20.27
2020-11-24 21.47 19.25 20.24 19.99 19657200.0 19.99
2020-11-23 21.7 19.61 19.63 21.58 13302700.0 21.58
2020-11-20 19.53 18.27 18.4 19.29 7588200.0 19.29
2020-11-19 18.18 16.8 16.8 18.16 4527600.0 18.16
2020-11-18 17.71 16.82 17.49 16.91 4113300.0 16.91
2020-11-17 17.29 16.54 16.9 17.28 4359100.0 17.28
2020-11-16 17.1 15.91 16.17 17.02 5271800.0 17.02
2020-11-13 16.4 15.95 16.15 16.18 2366000.0 16.18
2020-11-12 16.46 15.6 16.19 16.02 2462800.0 16.02
2020-11-11 16.17 15.45 15.45 16.16 3300600.0 16.16
2020-11-10 16.4 15.03 16.19 15.07 5195500.0 15.07
2020-11-09 16.88 15.96 16.45 16.16 4714100.0 16.16
2020-11-06 16.67 15.52 16.2 15.59 4558600.0 15.59
2020-11-05 16.83 16.32 16.39 16.67 3063300.0 16.67
2020-11-04 16.1 15.16 16.08 15.83 4782000.0 15.83
2020-11-03 16.5 15.74 16.02 16.35 3445400.0 16.35
2020-11-02 15.59 14.8 15.23 15.35 2621200.0 15.35
2020-10-30 15.72 14.54 15.3 14.77 3041400.0 14.77
2020-10-29 14.94 14.46 14.65 14.78 1728300.0 14.78
2020-10-28 14.96 14.41 14.52 14.44 2470100.0 14.44
2020-10-27 15.7 15.14 15.45 15.19 2005400.0 15.19
2020-10-26 15.97 14.98 15.59 15.2 2647800.0 15.2
2020-10-23 16.51 15.77 16.3 16.0 1801200.0 16.0
2020-10-22 16.44 15.71 15.8 16.05 2729600.0 16.05
2020-10-21 16.93 15.69 16.83 15.71 3131900.0 15.71
2020-10-20 17.51 16.78 17.12 16.8 2684300.0 16.8
2020-10-19 18.0 17.24 17.51 17.29 2047000.0 17.29
2020-10-16 18.61 17.83 18.49 17.89 2672200.0 17.89
2020-10-15 18.6 17.35 17.45 18.51 4939300.0 18.51
2020-10-14 19.02 18.47 18.8 18.86 2745000.0 18.86
2020-10-13 18.89 18.31 18.47 18.72 2389700.0 18.72
2020-10-12 19.21 18.07 19.21 18.48 3405600.0 18.48
2020-10-09 19.15 17.75 17.75 18.82 4249500.0 18.82
2020-10-08 19.18 17.28 18.9 17.65 4448300.0 17.65
2020-10-07 18.7 17.71 17.76 18.36 4834000.0 18.36
2020-10-06 17.9 16.96 17.63 17.39 4509900.0 17.39
2020-10-05 17.58 16.35 16.52 17.54 5015100.0 17.54
2020-10-02 16.68 15.58 15.59 16.03 3779200.0 16.03
2020-10-01 16.47 15.26 15.3 16.45 5717300.0 16.45
2020-09-30 15.35 14.74 15.19 15.1 3655400.0 15.1
2020-09-29 15.49 14.64 15.2 15.1 6060700.0 15.1
2020-09-28 15.68 14.7 14.84 14.92 5580500.0 14.92
2020-09-25 14.56 14.08 14.18 14.26 2987200.0 14.26
2020-09-24 14.61 13.99 14.52 14.22 3044500.0 14.22
2020-09-23 16.11 14.91 15.9 14.96 3157100.0 14.96
2020-09-22 16.35 15.61 16.3 16.0 3248500.0 16.0
2020-09-21 16.37 15.14 15.22 16.33 5218700.0 16.33
2020-09-18 16.39 15.7 15.8 15.91 4964700.0 15.91
2020-09-17 15.8 15.03 15.12 15.71 2801500.0 15.71
2020-09-16 15.73 15.0 15.26 15.61 4156200.0 15.61
2020-09-15 15.45 14.56 14.58 15.25 5208900.0 15.25
2020-09-14 14.59 13.91 13.99 14.43 3447700.0 14.43
2020-09-11 14.13 13.66 14.07 13.8 2841500.0 13.8
2020-09-10 14.49 13.97 14.37 14.08 2681600.0 14.08
2020-09-09 14.39 13.97 14.37 14.32 3235400.0 14.32
2020-09-08 14.53 13.24 13.5 13.95 5952000.0 13.95
2020-09-04 14.35 12.68 14.25 13.72 6140800.0 13.72
2020-09-03 15.3 13.75 15.25 13.93 6520000.0 13.93
2020-09-02 16.7 15.24 16.7 15.56 6595300.0 15.56
2020-09-01 16.95 15.9 16.66 16.94 3649900.0 16.94
2020-08-31 16.77 16.12 16.23 16.6 3547100.0 16.6
2020-08-28 16.21 15.72 15.8 15.99 3013200.0 15.99
2020-08-27 16.1 15.58 16.07 15.82 3789600.0 15.82
2020-08-26 16.27 15.79 16.09 15.84 5286400.0 15.84
2020-08-25 16.5 15.7 16.44 16.05 5871300.0 16.05
2020-08-24 17.8 15.97 17.05 16.49 9631200.0 16.49
2020-08-21 16.58 15.41 15.57 16.22 8115900.0 16.22
2020-08-20 16.04 14.42 16.0 15.06 6707300.0 15.06
2020-08-19 16.72 15.75 16.15 15.96 8583300.0 15.96
2020-08-18 16.19 15.54 15.99 15.9 5195200.0 15.9
2020-08-17 15.66 14.47 14.59 15.54 4242400.0 15.54
2020-08-14 14.83 14.21 14.75 14.37 1792700.0 14.37
2020-08-13 15.17 14.28 14.38 14.77 2817100.0 14.77
2020-08-12 14.49 13.78 13.99 14.4 3210900.0 14.4
2020-08-11 14.96 13.79 14.95 13.82 3673800.0 13.82
2020-08-10 15.28 14.63 14.92 14.81 3626700.0 14.81
2020-08-07 15.81 14.64 14.89 14.75 5739500.0 14.75
2020-08-06 15.4 14.43 15.2 14.91 5152500.0 14.91
2020-08-05 15.3 14.82 15.25 15.16 4280900.0 15.16
2020-08-04 15.9 14.65 15.63 15.02 4664500.0 15.02
2020-08-03 15.35 14.51 14.51 15.32 6649700.0 15.32
2020-07-31 15.0 14.09 14.96 14.22 2646100.0 14.22
2020-07-30 14.71 13.82 14.0 14.55 3042800.0 14.55
2020-07-29 15.5 14.74 15.23 14.88 3990400.0 14.88
2020-07-28 15.94 15.01 15.76 15.03 2393600.0 15.03
2020-07-27 16.48 15.3 16.17 15.44 3138700.0 15.44
2020-07-24 16.0 14.72 15.1 15.81 4646600.0 15.81
2020-07-23 17.5 15.92 16.4 16.37 6417400.0 16.37
2020-07-22 18.94 17.6 18.66 18.1 3626100.0 18.1
2020-07-21 19.77 18.52 19.38 18.7 5712200.0 18.7
2020-07-20 19.4 18.5 19.07 18.99 3315000.0 18.99
2020-07-17 19.68 19.16 19.32 19.52 2600300.0 19.52
2020-07-16 20.58 19.03 20.09 19.24 3922400.0 19.24
2020-07-15 20.71 19.41 19.7 20.68 3784300.0 20.68
2020-07-14 19.39 17.96 18.33 19.38 3244500.0 19.38
2020-07-13 21.36 17.34 21.0 18.22 8256200.0 18.22
2020-07-10 20.89 19.95 20.43 20.5 3046400.0 20.5
2020-07-09 21.61 19.64 20.78 20.76 6277500.0 20.76
2020-07-08 20.3 19.38 19.51 20.06 5268100.0 20.06
2020-07-07 19.93 18.49 19.34 19.54 5243500.0 19.54
2020-07-06 20.02 18.87 19.17 19.93 8112500.0 19.93
2020-07-02 17.58 16.55 16.79 17.36 4437300.0 17.36
2020-07-01 16.35 15.4 15.45 16.11 3385100.0 16.11
2020-06-30 15.74 15.05 15.44 15.4 2418700.0 15.4
2020-06-29 15.99 13.97 14.02 15.53 9450300.0 15.53
2020-06-26 14.02 13.5 13.89 13.65 1876600.0 13.65
2020-06-25 14.1 13.17 13.42 14.07 2426200.0 14.07
2020-06-24 14.36 13.18 14.06 13.65 2492700.0 13.65
2020-06-23 14.38 13.92 14.0 14.16 2448100.0 14.16
2020-06-22 13.94 13.27 13.27 13.72 1666900.0 13.72
2020-06-19 13.99 13.39 13.83 13.44 2361600.0 13.44
2020-06-18 14.02 13.15 13.18 14.0 1972400.0 14.0
2020-06-17 14.34 13.62 14.34 13.65 2446700.0 13.65
2020-06-16 14.58 13.86 14.32 14.21 2616700.0 14.21
2020-06-15 14.1 12.87 12.95 13.88 3479800.0 13.88
2020-06-12 13.65 12.72 13.05 13.39 4126700.0 13.39
2020-06-11 13.62 11.99 13.44 12.03 5205700.0 12.03
2020-06-10 14.64 12.55 12.56 14.58 7695500.0 14.58
2020-06-09 12.61 11.86 11.97 12.42 2320300.0 12.42
2020-06-08 12.54 12.0 12.33 12.52 2071800.0 12.52
2020-06-05 12.59 11.92 12.15 12.1 2826900.0 12.1
2020-06-04 12.0 11.51 11.58 11.95 3156000.0 11.95
2020-06-03 11.55 11.18 11.42 11.47 2047500.0 11.47
2020-06-02 11.6 11.07 11.6 11.37 2693200.0 11.37
2020-06-01 11.74 10.79 10.82 11.7 2009400.0 11.7
2020-05-29 10.8 10.32 10.44 10.79 1521100.0 10.79
2020-05-28 10.85 10.19 10.25 10.39 2171300.0 10.39
2020-05-27 11.11 10.13 11.08 10.55 2727300.0 10.55
2020-05-26 10.96 10.16 10.19 10.81 3954500.0 10.81
2020-05-22 9.78 9.44 9.67 9.78 863600.0 9.78
2020-05-21 9.84 9.59 9.8 9.71 1038200.0 9.71
2020-05-20 9.89 9.64 9.79 9.8 1071600.0 9.8
2020-05-19 9.92 9.61 9.92 9.63 1077400.0 9.63
2020-05-18 9.93 9.61 9.79 9.87 1256800.0 9.87
2020-05-15 9.69 9.39 9.52 9.59 1304800.0 9.59
2020-05-14 9.58 8.87 9.57 9.4 1391000.0 9.4
2020-05-13 9.84 9.19 9.68 9.31 1984900.0 9.31
2020-05-12 10.16 9.53 9.7 9.59 2478800.0 9.59
2020-05-11 9.93 9.54 9.8 9.56 1940600.0 9.56
2020-05-08 10.09 9.78 9.99 9.91 1688300.0 9.91
2020-05-07 10.4 9.86 10.29 9.91 1537000.0 9.91
2020-05-06 10.5 9.73 9.98 10.21 1794300.0 10.21
2020-05-05 10.4 9.93 9.98 10.06 1824800.0 10.06
2020-05-04 9.86 9.3 9.3 9.84 1960300.0 9.84
2020-05-01 9.97 9.23 9.91 9.34 3871700.0 9.34
2020-04-30 10.4 10.08 10.33 10.16 1233500.0 10.16
2020-04-29 10.6 10.23 10.41 10.48 1421900.0 10.48
2020-04-28 10.64 10.18 10.5 10.21 1398600.0 10.21
2020-04-27 10.62 10.21 10.3 10.27 2042200.0 10.27
2020-04-24 10.18 9.92 10.1 10.09 941900.0 10.09
2020-04-23 10.4 9.96 10.16 10.06 1938600.0 10.06
2020-04-22 10.31 9.86 10.03 10.26 1665200.0 10.26
2020-04-21 9.96 9.64 9.73 9.76 1422200.0 9.76
2020-04-20 10.27 9.87 10.0 10.09 1221700.0 10.09
2020-04-17 10.41 9.89 10.35 10.2 1517200.0 10.2
2020-04-16 10.03 9.69 9.86 10.01 2040300.0 10.01
2020-04-15 10.04 8.89 9.84 9.46 2686400.0 9.46
2020-04-14 10.16 9.6 9.65 10.14 2728000.0 10.14
2020-04-13 9.19 8.72 9.14 9.17 1529000.0 9.17
2020-04-09 9.55 9.03 9.36 9.17 2658500.0 9.17
2020-04-08 9.18 8.76 8.84 9.13 1960800.0 9.13
2020-04-07 9.11 8.55 9.08 8.71 3046500.0 8.71
2020-04-06 8.48 7.77 8.0 8.46 2215500.0 8.46
2020-04-03 7.82 7.48 7.75 7.58 1448200.0 7.58
2020-04-02 8.17 7.28 7.35 7.75 2675100.0 7.75
2020-04-01 7.59 7.2 7.51 7.26 2035500.0 7.26
2020-03-31 7.9 7.47 7.76 7.61 3551300.0 7.61
2020-03-30 7.89 7.55 7.88 7.57 2881200.0 7.57
2020-03-27 8.07 7.66 8.0 7.7 3134400.0 7.7
2020-03-26 8.49 8.03 8.33 8.22 4640800.0 8.22
2020-03-25 8.87 8.25 8.72 8.29 5550700.0 8.29
2020-03-24 8.55 8.03 8.39 8.29 4125700.0 8.29
2020-03-23 8.08 7.61 7.9 7.83 2421700.0 7.83
2020-03-20 8.28 7.46 7.95 7.86 4644100.0 7.86
2020-03-19 7.74 6.95 7.18 7.49 2997600.0 7.49
2020-03-18 7.71 6.95 7.26 7.33 2783900.0 7.33
2020-03-17 8.01 6.99 7.69 8.0 4733300.0 8.0
2020-03-16 8.26 7.0 7.2 7.85 3722400.0 7.85
2020-03-13 8.61 7.72 8.42 8.26 3784700.0 8.26
2020-03-12 8.27 7.55 8.0 7.78 4791700.0 7.78
2020-03-11 9.63 8.9 9.22 8.97 4100000.0 8.97
2020-03-10 9.98 9.05 9.51 9.98 3583600.0 9.98
2020-03-09 9.08 8.11 8.45 8.5 3894100.0 8.5
2020-03-06 10.3 9.28 10.03 9.72 3726100.0 9.72
2020-03-05 10.96 9.81 9.91 10.64 4481300.0 10.64
2020-03-04 10.7 10.08 10.7 10.62 3595900.0 10.62
2020-03-03 10.9 9.89 10.6 10.25 6613400.0 10.25
2020-03-02 10.07 9.04 9.85 10.03 7718100.0 10.03
2020-02-28 9.21 8.33 8.66 8.9 6381200.0 8.9
2020-02-27 9.64 8.34 9.05 8.44 8150300.0 8.44
2020-02-26 11.16 10.48 10.73 10.5 5038000.0 10.5
2020-02-25 11.94 11.0 11.85 11.14 4908200.0 11.14
2020-02-24 11.75 10.9 11.3 11.15 8068600.0 11.15
2020-02-21 13.35 12.75 13.0 13.14 3519100.0 13.14
2020-02-20 13.92 12.1 13.12 12.79 7651000.0 12.79
2020-02-19 14.2 13.03 13.12 14.14 8162900.0 14.14
2020-02-18 12.54 11.53 11.55 12.5 6620200.0 12.5