Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.8100 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 819,358 |
| 02 may 2024 | 3.7300 | 3.7500 | 3.5800 | 3.7400 | 3.7400 | 609,400 |
| 01 may 2024 | 3.6300 | 3.8100 | 3.5700 | 3.6400 | 3.6400 | 667,100 |
| 30 abr 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 471,400 |
| 29 abr 2024 | 3.5700 | 3.7300 | 3.5400 | 3.7000 | 3.7000 | 1,124,900 |
| 26 abr 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5400 | 3.5400 | 671,400 |
| 25 abr 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 613,800 |
| 24 abr 2024 | 3.5500 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 860,600 |
| 23 abr 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 620,200 |
| 22 abr 2024 | 3.6700 | 3.6700 | 3.4700 | 3.5600 | 3.5600 | 844,100 |
| 19 abr 2024 | 3.6800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 5,763,000 |
| 18 abr 2024 | 3.7500 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 497,200 |
| 17 abr 2024 | 3.8100 | 3.8100 | 3.6800 | 3.7400 | 3.7400 | 765,900 |
| 16 abr 2024 | 3.8200 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 930,600 |
| 15 abr 2024 | 4.0500 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 1,116,500 |
| 12 abr 2024 | 4.1700 | 4.2800 | 4.0600 | 4.0700 | 4.0700 | 517,700 |
| 11 abr 2024 | 4.3400 | 4.3700 | 4.1800 | 4.2100 | 4.2100 | 461,000 |
| 10 abr 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 611,500 |
| 09 abr 2024 | 4.3100 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 761,600 |
| 08 abr 2024 | 4.3200 | 4.3700 | 4.2100 | 4.2700 | 4.2700 | 344,100 |
| 05 abr 2024 | 4.2900 | 4.3900 | 4.2200 | 4.2600 | 4.2600 | 479,900 |
| 04 abr 2024 | 4.4400 | 4.5300 | 4.2700 | 4.3300 | 4.3300 | 962,400 |
| 03 abr 2024 | 4.2200 | 4.3900 | 4.1700 | 4.3700 | 4.3700 | 566,300 |
| 02 abr 2024 | 4.3500 | 4.3700 | 4.2100 | 4.2400 | 4.2400 | 1,125,900 |
| 01 abr 2024 | 4.1400 | 4.4800 | 4.0700 | 4.4500 | 4.4500 | 3,028,500 |
| 28 mar 2024 | 3.7700 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 385,200 |
| 27 mar 2024 | 3.6700 | 3.8100 | 3.6300 | 3.7800 | 3.7800 | 565,900 |
| 26 mar 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 399,900 |
| 25 mar 2024 | 3.7200 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 513,000 |
| 22 mar 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 407,600 |
| 21 mar 2024 | 3.8900 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 313,500 |
| 20 mar 2024 | 3.7300 | 3.8900 | 3.6200 | 3.8400 | 3.8400 | 604,300 |
| 19 mar 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 336,500 |
| 18 mar 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 344,500 |
| 15 mar 2024 | 3.7000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 713,500 |
| 14 mar 2024 | 3.7600 | 3.8300 | 3.6600 | 3.6800 | 3.6800 | 1,245,700 |
| 13 mar 2024 | 3.8600 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 941,900 |
| 12 mar 2024 | 4.0300 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 1,343,400 |
| 11 mar 2024 | 4.6400 | 4.6500 | 4.0100 | 4.0300 | 4.0300 | 1,664,500 |
| 08 mar 2024 | 4.3900 | 4.5300 | 4.3900 | 4.4900 | 4.4900 | 542,200 |
| 07 mar 2024 | 4.4000 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 255,600 |
| 06 mar 2024 | 4.3400 | 4.4800 | 4.3200 | 4.3900 | 4.3900 | 503,900 |
| 05 mar 2024 | 4.3300 | 4.3700 | 4.2300 | 4.2600 | 4.2600 | 532,200 |
| 04 mar 2024 | 4.3800 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 459,400 |
| 01 mar 2024 | 4.2300 | 4.4500 | 4.1700 | 4.3800 | 4.3800 | 731,400 |
| 29 feb 2024 | 4.2100 | 4.4100 | 4.1500 | 4.3000 | 4.3000 | 1,935,500 |
| 28 feb 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1300 | 4.1300 | 404,200 |
| 27 feb 2024 | 3.9900 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 629,400 |
| 26 feb 2024 | 3.9500 | 4.0300 | 3.8900 | 3.9500 | 3.9500 | 435,200 |
| 23 feb 2024 | 4.0400 | 4.0700 | 3.8800 | 3.9700 | 3.9700 | 586,100 |
| 22 feb 2024 | 4.1900 | 4.1900 | 4.0300 | 4.0400 | 4.0400 | 539,700 |
| 21 feb 2024 | 4.1400 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 489,500 |
| 20 feb 2024 | 4.2800 | 4.2900 | 4.1500 | 4.2000 | 4.2000 | 542,900 |
| 16 feb 2024 | 4.2900 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 326,800 |
| 15 feb 2024 | 4.4100 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 429,400 |
| 14 feb 2024 | 4.2100 | 4.3900 | 4.1800 | 4.3600 | 4.3600 | 513,000 |
| 13 feb 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 626,600 |
| 12 feb 2024 | 4.3500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 579,100 |
| 09 feb 2024 | 4.3000 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 419,500 |
| 08 feb 2024 | 4.2100 | 4.2900 | 4.1500 | 4.2400 | 4.2400 | 355,400 |
| 07 feb 2024 | 4.2900 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 400,500 |
| 06 feb 2024 | 4.0600 | 4.2800 | 4.0200 | 4.2700 | 4.2700 | 701,100 |
| 05 feb 2024 | 4.3100 | 4.3200 | 4.0100 | 4.1000 | 4.1000 | 1,104,600 |
| 02 feb 2024 | 4.4200 | 4.4400 | 4.2800 | 4.3900 | 4.3900 | 589,600 |
| 01 feb 2024 | 4.4900 | 4.8900 | 4.3900 | 4.4800 | 4.4800 | 1,277,300 |
| 31 ene 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4000 | 4.4000 | 2,083,700 |
| 30 ene 2024 | 4.6200 | 4.6200 | 4.3400 | 4.3400 | 4.3400 | 715,700 |
| 29 ene 2024 | 4.4400 | 4.6300 | 4.3000 | 4.6200 | 4.6200 | 332,300 |
| 26 ene 2024 | 4.4600 | 4.5600 | 4.4000 | 4.4200 | 4.4200 | 265,800 |
| 25 ene 2024 | 4.6500 | 4.6900 | 4.4500 | 4.4700 | 4.4700 | 363,400 |
| 24 ene 2024 | 4.6100 | 4.8100 | 4.5800 | 4.6300 | 4.6300 | 963,100 |
| 23 ene 2024 | 4.3700 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 973,000 |
| 22 ene 2024 | 4.1200 | 4.4000 | 4.1100 | 4.3000 | 4.3000 | 630,400 |
| 19 ene 2024 | 4.0800 | 4.1600 | 3.9200 | 4.1500 | 4.1500 | 908,900 |
| 18 ene 2024 | 4.2900 | 4.3400 | 4.0300 | 4.0800 | 4.0800 | 715,700 |
| 17 ene 2024 | 4.4700 | 4.4700 | 4.2900 | 4.3300 | 4.3300 | 719,100 |
| 16 ene 2024 | 4.5800 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 520,500 |
| 15 ene 2024 | 4.5900 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 71,700 |
| 12 ene 2024 | 4.5300 | 4.6600 | 4.4600 | 4.6200 | 4.6200 | 567,800 |
| 11 ene 2024 | 4.6400 | 4.6500 | 4.4500 | 4.4800 | 4.4800 | 597,700 |
| 10 ene 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6600 | 4.6600 | 600,700 |
| 09 ene 2024 | 4.7000 | 4.9500 | 4.6600 | 4.8000 | 4.8000 | 498,300 |
| 08 ene 2024 | 4.6600 | 4.8700 | 4.6600 | 4.8000 | 4.8000 | 461,900 |
| 05 ene 2024 | 4.7200 | 4.8200 | 4.6500 | 4.7000 | 4.7000 | 553,300 |
| 04 ene 2024 | 4.7900 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 312,100 |
| 03 ene 2024 | 4.8600 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 567,400 |
| 02 ene 2024 | 4.8700 | 5.0400 | 4.8200 | 4.8400 | 4.8400 | 436,400 |
| 29 dic 2023 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 282,400 |
| 28 dic 2023 | 4.9900 | 5.0500 | 4.9300 | 5.0100 | 5.0100 | 209,800 |
| 27 dic 2023 | 4.9300 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 347,900 |
| 22 dic 2023 | 4.8300 | 4.9500 | 4.7300 | 4.8900 | 4.8900 | 348,800 |
| 21 dic 2023 | 4.7800 | 4.9500 | 4.7600 | 4.8400 | 4.8400 | 489,100 |
| 20 dic 2023 | 4.8500 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 524,700 |
| 19 dic 2023 | 4.8000 | 4.9600 | 4.7400 | 4.9200 | 4.9200 | 289,700 |
| 18 dic 2023 | 4.9700 | 4.9800 | 4.7500 | 4.7700 | 4.7700 | 645,700 |
| 15 dic 2023 | 5.2800 | 5.3400 | 4.9500 | 4.9800 | 4.9800 | 2,776,500 |
| 14 dic 2023 | 5.1500 | 5.3800 | 5.1500 | 5.2800 | 5.2800 | 939,900 |
| 13 dic 2023 | 4.7600 | 5.1000 | 4.6800 | 5.1000 | 5.1000 | 862,900 |
| 12 dic 2023 | 4.8600 | 4.8600 | 4.6700 | 4.7700 | 4.7700 | 368,600 |
| 11 dic 2023 | 4.9100 | 4.9600 | 4.8700 | 4.8900 | 4.8900 | 382,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.