Canada markets closed

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.2200-0.0900 (-3.90%)
At close: 04:00PM EDT
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20242.28002.33002.21002.22002.22001,344,491
Oct 09, 20242.30002.35002.26002.31002.3100435,800
Oct 08, 20242.38002.39002.28002.31002.3100563,400
Oct 07, 20242.32002.42002.27002.41002.41001,039,100
Oct 04, 20242.30002.37002.27002.32002.32001,070,300
Oct 03, 20242.37002.38002.23002.27002.27001,273,500
Oct 02, 20242.34002.43002.33002.39002.3900709,100
Oct 01, 20242.42002.42002.34002.37002.3700484,300
Sept 30, 20242.47002.53002.38002.43002.4300544,700
Sept 27, 20242.39002.55002.39002.48002.48001,075,200
Sept 26, 20242.28002.40002.28002.37002.37001,296,300
Sept 25, 20242.33002.33002.24002.25002.2500539,300
Sept 24, 20242.24002.33002.24002.33002.3300740,000
Sept 23, 20242.31002.32002.24002.25002.2500702,700
Sept 20, 20242.33002.36002.23002.28002.280014,433,100
Sept 19, 20242.42002.45002.36002.40002.4000657,800
Sept 18, 20242.32002.48002.27002.35002.35001,023,300
Sept 17, 20242.28002.40002.25002.32002.32001,063,900
Sept 16, 20242.41002.43002.25002.26002.26001,098,600
Sept 13, 20242.36002.50002.36002.43002.4300949,400
Sept 12, 20242.38002.40002.27002.35002.3500538,600
Sept 11, 20242.38002.40002.29002.38002.3800533,800
Sept 10, 20242.30002.36002.24002.35002.3500635,200
Sept 09, 20242.27002.37002.27002.30002.3000804,100
Sept 06, 20242.26002.30002.19002.26002.2600636,300
Sept 05, 20242.29002.35002.25002.25002.2500430,800
Sept 04, 20242.35002.40002.29002.31002.3100514,200
Sept 03, 20242.45002.49002.35002.38002.3800793,600
Aug 30, 20242.52002.58002.42002.49002.49002,951,800
Aug 29, 20242.45002.57002.45002.52002.5200530,300
Aug 28, 20242.50002.57002.41002.44002.4400726,000
Aug 27, 20242.55002.57002.50002.52002.5200643,300
Aug 26, 20242.72002.76002.55002.56002.5600611,500
Aug 23, 20242.50002.71002.50002.67002.6700859,800
Aug 22, 20242.58002.60002.49002.51002.5100593,500
Aug 21, 20242.52002.61002.48002.58002.5800898,400
Aug 20, 20242.57002.60002.47002.51002.5100692,800
Aug 19, 20242.57002.63002.54002.59002.5900470,800
Aug 16, 20242.52002.58002.51002.55002.5500387,400
Aug 15, 20242.55002.58002.51002.53002.5300353,900
Aug 14, 20242.69002.79002.51002.51002.5100646,300
Aug 13, 20242.45002.70002.44002.68002.68001,118,300
Aug 12, 20242.59002.65002.47002.51002.51001,274,200
Aug 09, 20242.73002.73002.61002.67002.6700479,500
Aug 08, 20242.63002.72002.62002.72002.7200364,500
Aug 07, 20242.73002.77002.62002.64002.6400625,600
Aug 06, 20242.75002.76002.62002.68002.6800790,700
Aug 02, 20242.88002.88002.77002.80002.8000893,100
Aug 01, 20243.15003.17002.95002.97002.9700932,500
Jul 31, 20243.07003.27003.05003.13003.1300786,500
Jul 30, 20243.10003.12003.01003.06003.0600484,800
Jul 29, 20243.19003.19003.03003.11003.1100556,400
Jul 26, 20243.18003.19003.10003.16003.1600412,100
Jul 25, 20243.06003.18003.04003.11003.1100716,900
Jul 24, 20243.15003.22003.07003.07003.0700490,900
Jul 23, 20243.15003.20003.13003.16003.1600287,000
Jul 22, 20243.19003.24003.11003.17003.1700498,500
Jul 19, 20243.27003.28003.14003.16003.1600873,800
Jul 18, 20243.36003.39003.24003.29003.2900955,300
Jul 17, 20243.44003.52003.34003.38003.3800617,300
Jul 16, 20243.50003.53003.35003.50003.50001,180,800
Jul 15, 20243.60003.61003.39003.46003.46001,021,100
Jul 12, 20243.39003.68003.39003.62003.62001,209,200
Jul 11, 20243.26003.42003.26003.38003.3800799,600
Jul 10, 20243.24003.33003.17003.22003.2200332,800
Jul 09, 20243.19003.24003.11003.22003.2200375,500
Jul 08, 20243.16003.27003.16003.19003.1900348,100
Jul 05, 20243.18003.21003.10003.17003.1700527,000
Jul 04, 20243.19003.22003.16003.20003.2000317,600
Jul 03, 20243.01003.18002.99003.16003.1600538,000
Jul 02, 20243.07003.08002.94002.97002.9700692,800
Jun 28, 20243.21003.21003.05003.09003.0900766,200
Jun 27, 20243.11003.16003.09003.15003.1500390,800
Jun 26, 20243.16003.23003.09003.12003.1200577,800
Jun 25, 20243.38003.39003.11003.14003.1400834,800
Jun 24, 20243.45003.50003.33003.35003.35001,141,700
Jun 21, 20243.67003.70003.45003.45003.45005,491,900
Jun 20, 20243.68003.71003.63003.67003.6700222,300
Jun 19, 20243.74003.74003.66003.68003.6800172,300
Jun 18, 20243.55003.86003.55003.75003.7500954,800
Jun 17, 20243.54003.56003.46003.51003.5100388,700
Jun 14, 20243.70003.72003.55003.55003.5500456,200
Jun 13, 20243.81003.88003.72003.72003.7200316,800
Jun 12, 20243.93004.01003.79003.81003.8100440,100
Jun 11, 20243.81003.85003.75003.81003.8100239,900
Jun 10, 20243.70003.87003.67003.85003.8500324,000
Jun 07, 20243.79003.81003.69003.76003.7600485,600
Jun 06, 20243.91003.91003.80003.81003.8100426,600
Jun 05, 20244.04004.07003.86003.94003.9400499,400
Jun 04, 20244.11004.12003.97004.00004.0000396,600
Jun 03, 20244.22004.29004.09004.16004.1600426,900
May 31, 20244.30004.39004.14004.20004.20001,077,500
May 30, 20244.17004.32004.14004.31004.3100609,700
May 29, 20244.17004.24004.10004.16004.1600308,100
May 28, 20244.27004.35004.20004.26004.2600437,600
May 27, 20244.11004.27004.11004.24004.240084,500
May 24, 20244.12004.26004.10004.20004.2000366,500
May 23, 20244.25004.26004.09004.13004.1300374,200
May 22, 20244.08004.39004.03004.27004.2700596,100
May 21, 20244.10004.20004.08004.09004.0900324,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...