Canada markets closed

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2000-0.1700 (-3.89%)
At close: 04:00PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20244.28004.29004.15004.20004.2000542,924
Feb 16, 20244.29004.40004.26004.37004.3700326,800
Feb 15, 20244.41004.49004.34004.40004.4000429,400
Feb 14, 20244.21004.39004.18004.36004.3600513,000
Feb 13, 20244.35004.35004.13004.18004.1800626,600
Feb 12, 20244.35004.56004.34004.47004.4700579,100
Feb 09, 20244.30004.38004.20004.33004.3300419,500
Feb 08, 20244.21004.29004.15004.24004.2400355,400
Feb 07, 20244.29004.36004.19004.22004.2200400,500
Feb 06, 20244.06004.28004.02004.27004.2700701,100
Feb 05, 20244.31004.32004.01004.10004.10001,104,600
Feb 02, 20244.42004.44004.28004.39004.3900589,600
Feb 01, 20244.49004.89004.39004.48004.48001,277,300
Jan 31, 20244.33004.49004.33004.40004.40002,083,700
Jan 30, 20244.62004.62004.34004.34004.3400715,700
Jan 29, 20244.44004.63004.30004.62004.6200332,300
Jan 26, 20244.46004.56004.40004.42004.4200265,800
Jan 25, 20244.65004.69004.45004.47004.4700363,400
Jan 24, 20244.61004.81004.58004.63004.6300963,100
Jan 23, 20244.37004.65004.37004.58004.5800973,000
Jan 22, 20244.12004.40004.11004.30004.3000630,400
Jan 19, 20244.08004.16003.92004.15004.1500908,900
Jan 18, 20244.29004.34004.03004.08004.0800715,700
Jan 17, 20244.47004.47004.29004.33004.3300719,100
Jan 16, 20244.58004.58004.45004.54004.5400520,500
Jan 15, 20244.59004.64004.55004.64004.640071,700
Jan 12, 20244.53004.66004.46004.62004.6200567,800
Jan 11, 20244.64004.65004.45004.48004.4800597,700
Jan 10, 20244.80004.80004.64004.66004.6600600,700
Jan 09, 20244.70004.95004.66004.80004.8000498,300
Jan 08, 20244.66004.87004.66004.80004.8000461,900
Jan 05, 20244.72004.82004.65004.70004.7000553,300
Jan 04, 20244.79004.79004.68004.75004.7500312,100
Jan 03, 20244.86004.86004.68004.75004.7500567,400
Jan 02, 20244.87005.04004.82004.84004.8400436,400
Dec 29, 20235.00005.05004.91004.91004.9100282,400
Dec 28, 20234.99005.05004.93005.01005.0100209,800
Dec 27, 20234.93005.06004.93005.00005.0000347,900
Dec 22, 20234.83004.95004.73004.89004.8900348,800
Dec 21, 20234.78004.95004.76004.84004.8400489,100
Dec 20, 20234.85004.96004.70004.70004.7000524,700
Dec 19, 20234.80004.96004.74004.92004.9200289,700
Dec 18, 20234.97004.98004.75004.77004.7700645,700
Dec 15, 20235.28005.34004.95004.98004.98002,776,500
Dec 14, 20235.15005.38005.15005.28005.2800939,900
Dec 13, 20234.76005.10004.68005.10005.1000862,900
Dec 12, 20234.86004.86004.67004.77004.7700368,600
Dec 11, 20234.91004.96004.87004.89004.8900382,000
Dec 08, 20234.96005.09004.95004.96004.9600306,800
Dec 07, 20235.00005.02004.92004.96004.9600306,500
Dec 06, 20234.94005.18004.93004.98004.9800473,800
Dec 05, 20235.12005.13004.95004.98004.9800375,900
Dec 04, 20235.00005.19005.00005.16005.1600444,800
Dec 01, 20234.75005.03004.61005.03005.0300571,500
Nov 30, 20234.82004.89004.73004.83004.83001,205,000
Nov 29, 20234.75004.93004.71004.82004.8200579,400
Nov 28, 20234.56004.71004.50004.67004.6700620,600
Nov 27, 20234.65004.68004.56004.61004.6100567,800
Nov 24, 20234.69004.79004.69004.70004.7000380,600
Nov 23, 20234.75004.77004.71004.75004.7500115,300
Nov 22, 20234.78004.91004.74004.77004.7700324,300
Nov 21, 20234.90004.90004.74004.78004.7800436,700
Nov 20, 20235.03005.06004.92004.98004.9800232,800
Nov 17, 20235.01005.03004.90005.02005.0200306,600
Nov 16, 20235.00005.06004.90004.99004.9900357,500
Nov 15, 20234.98005.17004.98005.03005.0300343,400
Nov 14, 20234.72005.03004.70004.98004.9800879,300
Nov 13, 20234.50004.60004.43004.51004.5100381,200
Nov 10, 20234.50004.78004.35004.58004.58001,023,000
Nov 09, 20234.75004.97004.72004.77004.7700484,200
Nov 08, 20234.80004.82004.65004.69004.6900318,500
Nov 07, 20234.89004.91004.55004.86004.8600558,800
Nov 06, 20234.99005.04004.80004.86004.8600583,200
Nov 03, 20234.90005.06004.90005.01005.0100551,200
Nov 02, 20234.66004.86004.66004.84004.8400611,600
Nov 01, 20234.60004.68004.49004.57004.5700762,500
Oct 31, 20234.38004.66004.38004.63004.63001,169,800
Oct 30, 20234.41004.49004.32004.41004.4100564,900
Oct 27, 20234.54004.57004.39004.41004.4100552,000
Oct 26, 20234.69004.77004.51004.55004.5500698,400
Oct 25, 20234.74004.77004.62004.66004.6600345,200
Oct 24, 20234.78005.00004.73004.81004.8100746,900
Oct 23, 20234.48004.64004.43004.51004.5100602,000
Oct 20, 20234.55004.63004.35004.57004.57002,228,200
Oct 19, 20234.78004.89004.63004.64004.6400550,300
Oct 18, 20234.95004.95004.73004.79004.7900801,200
Oct 17, 20234.96005.11004.93005.04005.0400610,800
Oct 16, 20234.93005.07004.81005.03005.0300628,300
Oct 13, 20235.00005.10004.92004.96004.9600323,100
Oct 12, 20235.15005.20005.00005.03005.0300457,300
Oct 11, 20235.11005.29005.11005.17005.1700579,500
Oct 10, 20234.77005.08004.77005.06005.0600530,900
Oct 06, 20234.58004.91004.58004.89004.89001,052,100
Oct 05, 20234.81004.85004.60004.66004.6600456,800
Oct 04, 20234.65004.85004.57004.83004.8300358,900
Oct 03, 20234.63004.76004.54004.66004.6600415,500
Oct 02, 20234.94005.02004.66004.70004.7000517,700
Sept 29, 20234.92005.00004.84005.00005.0000723,600
Sept 28, 20234.78004.91004.67004.86004.8600358,600
Sept 27, 20234.87004.95004.79004.80004.8000394,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...