Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 3.1800 | 3.1900 | 3.1000 | 3.1600 | 3.1600 | 412,100 |
| Jul 25, 2024 | 3.0600 | 3.1800 | 3.0400 | 3.1100 | 3.1100 | 716,900 |
| Jul 24, 2024 | 3.1500 | 3.2200 | 3.0700 | 3.0700 | 3.0700 | 490,900 |
| Jul 23, 2024 | 3.1500 | 3.2000 | 3.1300 | 3.1600 | 3.1600 | 287,000 |
| Jul 22, 2024 | 3.1900 | 3.2400 | 3.1100 | 3.1700 | 3.1700 | 498,500 |
| Jul 19, 2024 | 3.2700 | 3.2800 | 3.1400 | 3.1600 | 3.1600 | 873,800 |
| Jul 18, 2024 | 3.3600 | 3.3900 | 3.2400 | 3.2900 | 3.2900 | 955,300 |
| Jul 17, 2024 | 3.4400 | 3.5200 | 3.3400 | 3.3800 | 3.3800 | 617,300 |
| Jul 16, 2024 | 3.5000 | 3.5300 | 3.3500 | 3.5000 | 3.5000 | 1,180,800 |
| Jul 15, 2024 | 3.6000 | 3.6100 | 3.3900 | 3.4600 | 3.4600 | 1,021,100 |
| Jul 12, 2024 | 3.3900 | 3.6800 | 3.3900 | 3.6200 | 3.6200 | 1,209,200 |
| Jul 11, 2024 | 3.2600 | 3.4200 | 3.2600 | 3.3800 | 3.3800 | 799,600 |
| Jul 10, 2024 | 3.2400 | 3.3300 | 3.1700 | 3.2200 | 3.2200 | 332,800 |
| Jul 09, 2024 | 3.1900 | 3.2400 | 3.1100 | 3.2200 | 3.2200 | 375,500 |
| Jul 08, 2024 | 3.1600 | 3.2700 | 3.1600 | 3.1900 | 3.1900 | 348,100 |
| Jul 05, 2024 | 3.1800 | 3.2100 | 3.1000 | 3.1700 | 3.1700 | 527,000 |
| Jul 04, 2024 | 3.1900 | 3.2200 | 3.1600 | 3.2000 | 3.2000 | 317,600 |
| Jul 03, 2024 | 3.0100 | 3.1800 | 2.9900 | 3.1600 | 3.1600 | 538,000 |
| Jul 02, 2024 | 3.0700 | 3.0800 | 2.9400 | 2.9700 | 2.9700 | 692,800 |
| Jun 28, 2024 | 3.2100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 766,200 |
| Jun 27, 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 390,800 |
| Jun 26, 2024 | 3.1600 | 3.2300 | 3.0900 | 3.1200 | 3.1200 | 577,800 |
| Jun 25, 2024 | 3.3800 | 3.3900 | 3.1100 | 3.1400 | 3.1400 | 834,800 |
| Jun 24, 2024 | 3.4500 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 1,141,700 |
| Jun 21, 2024 | 3.6700 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 5,491,900 |
| Jun 20, 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 222,300 |
| Jun 19, 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 172,300 |
| Jun 18, 2024 | 3.5500 | 3.8600 | 3.5500 | 3.7500 | 3.7500 | 954,800 |
| Jun 17, 2024 | 3.5400 | 3.5600 | 3.4600 | 3.5100 | 3.5100 | 388,700 |
| Jun 14, 2024 | 3.7000 | 3.7200 | 3.5500 | 3.5500 | 3.5500 | 456,200 |
| Jun 13, 2024 | 3.8100 | 3.8800 | 3.7200 | 3.7200 | 3.7200 | 316,800 |
| Jun 12, 2024 | 3.9300 | 4.0100 | 3.7900 | 3.8100 | 3.8100 | 440,100 |
| Jun 11, 2024 | 3.8100 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 239,900 |
| Jun 10, 2024 | 3.7000 | 3.8700 | 3.6700 | 3.8500 | 3.8500 | 324,000 |
| Jun 07, 2024 | 3.7900 | 3.8100 | 3.6900 | 3.7600 | 3.7600 | 485,600 |
| Jun 06, 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 426,600 |
| Jun 05, 2024 | 4.0400 | 4.0700 | 3.8600 | 3.9400 | 3.9400 | 499,400 |
| Jun 04, 2024 | 4.1100 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 396,600 |
| Jun 03, 2024 | 4.2200 | 4.2900 | 4.0900 | 4.1600 | 4.1600 | 426,900 |
| May 31, 2024 | 4.3000 | 4.3900 | 4.1400 | 4.2000 | 4.2000 | 1,077,500 |
| May 30, 2024 | 4.1700 | 4.3200 | 4.1400 | 4.3100 | 4.3100 | 609,700 |
| May 29, 2024 | 4.1700 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 308,100 |
| May 28, 2024 | 4.2700 | 4.3500 | 4.2000 | 4.2600 | 4.2600 | 437,600 |
| May 27, 2024 | 4.1100 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 84,500 |
| May 24, 2024 | 4.1200 | 4.2600 | 4.1000 | 4.2000 | 4.2000 | 366,500 |
| May 23, 2024 | 4.2500 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 374,200 |
| May 22, 2024 | 4.0800 | 4.3900 | 4.0300 | 4.2700 | 4.2700 | 596,100 |
| May 21, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 324,500 |
| May 17, 2024 | 4.2700 | 4.3000 | 4.1700 | 4.2000 | 4.2000 | 440,800 |
| May 16, 2024 | 4.2200 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 373,300 |
| May 15, 2024 | 4.3800 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 652,900 |
| May 14, 2024 | 4.3300 | 4.5400 | 4.3200 | 4.3700 | 4.3700 | 1,643,100 |
| May 13, 2024 | 3.8700 | 4.1700 | 3.8700 | 4.1000 | 4.1000 | 799,300 |
| May 10, 2024 | 4.2500 | 4.3500 | 3.8600 | 3.8600 | 3.8600 | 939,300 |
| May 09, 2024 | 3.9400 | 4.2800 | 3.9300 | 4.2100 | 4.2100 | 1,258,200 |
| May 08, 2024 | 3.8400 | 4.0000 | 3.7600 | 3.9600 | 3.9600 | 689,200 |
| May 07, 2024 | 3.7500 | 4.0300 | 3.7500 | 3.8600 | 3.8600 | 2,010,300 |
| May 06, 2024 | 3.9100 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 580,200 |
| May 03, 2024 | 3.8100 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 819,400 |
| May 02, 2024 | 3.7300 | 3.7500 | 3.5800 | 3.7400 | 3.7400 | 609,400 |
| May 01, 2024 | 3.6300 | 3.8100 | 3.5700 | 3.6400 | 3.6400 | 667,100 |
| Apr 30, 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 471,400 |
| Apr 29, 2024 | 3.5700 | 3.7300 | 3.5400 | 3.7000 | 3.7000 | 1,124,900 |
| Apr 26, 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5400 | 3.5400 | 671,400 |
| Apr 25, 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 613,800 |
| Apr 24, 2024 | 3.5500 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 860,600 |
| Apr 23, 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 620,200 |
| Apr 22, 2024 | 3.6700 | 3.6700 | 3.4700 | 3.5600 | 3.5600 | 844,100 |
| Apr 19, 2024 | 3.6800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 5,763,000 |
| Apr 18, 2024 | 3.7500 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 497,200 |
| Apr 17, 2024 | 3.8100 | 3.8100 | 3.6800 | 3.7400 | 3.7400 | 765,900 |
| Apr 16, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 930,600 |
| Apr 15, 2024 | 4.0500 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 1,116,500 |
| Apr 12, 2024 | 4.1700 | 4.2800 | 4.0600 | 4.0700 | 4.0700 | 517,700 |
| Apr 11, 2024 | 4.3400 | 4.3700 | 4.1800 | 4.2100 | 4.2100 | 461,000 |
| Apr 10, 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 611,500 |
| Apr 09, 2024 | 4.3100 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 761,600 |
| Apr 08, 2024 | 4.3200 | 4.3700 | 4.2100 | 4.2700 | 4.2700 | 344,100 |
| Apr 05, 2024 | 4.2900 | 4.3900 | 4.2200 | 4.2600 | 4.2600 | 479,900 |
| Apr 04, 2024 | 4.4400 | 4.5300 | 4.2700 | 4.3300 | 4.3300 | 962,400 |
| Apr 03, 2024 | 4.2200 | 4.3900 | 4.1700 | 4.3700 | 4.3700 | 566,300 |
| Apr 02, 2024 | 4.3500 | 4.3700 | 4.2100 | 4.2400 | 4.2400 | 1,125,900 |
| Apr 01, 2024 | 4.1400 | 4.4800 | 4.0700 | 4.4500 | 4.4500 | 3,028,500 |
| Mar 28, 2024 | 3.7700 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 385,200 |
| Mar 27, 2024 | 3.6700 | 3.8100 | 3.6300 | 3.7800 | 3.7800 | 565,900 |
| Mar 26, 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 399,900 |
| Mar 25, 2024 | 3.7200 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 513,000 |
| Mar 22, 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 407,600 |
| Mar 21, 2024 | 3.8900 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 313,500 |
| Mar 20, 2024 | 3.7300 | 3.8900 | 3.6200 | 3.8400 | 3.8400 | 604,300 |
| Mar 19, 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 336,500 |
| Mar 18, 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 344,500 |
| Mar 15, 2024 | 3.7000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 713,500 |
| Mar 14, 2024 | 3.7600 | 3.8300 | 3.6600 | 3.6800 | 3.6800 | 1,245,700 |
| Mar 13, 2024 | 3.8600 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 941,900 |
| Mar 12, 2024 | 4.0300 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 1,343,400 |
| Mar 11, 2024 | 4.6400 | 4.6500 | 4.0100 | 4.0300 | 4.0300 | 1,664,500 |
| Mar 08, 2024 | 4.3900 | 4.5300 | 4.3900 | 4.4900 | 4.4900 | 542,200 |
| Mar 07, 2024 | 4.4000 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 255,600 |
| Mar 06, 2024 | 4.3400 | 4.4800 | 4.3200 | 4.3900 | 4.3900 | 503,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.