Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Mar 05, 2024 | 4.3300 | 4.3700 | 4.2300 | 4.2600 | 4.2600 | 532,200 |
| Mar 04, 2024 | 4.3800 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 459,400 |
| Mar 01, 2024 | 4.2300 | 4.4500 | 4.1700 | 4.3800 | 4.3800 | 731,400 |
| Feb 29, 2024 | 4.2100 | 4.4100 | 4.1500 | 4.3000 | 4.3000 | 1,935,500 |
| Feb 28, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1300 | 4.1300 | 404,200 |
| Feb 27, 2024 | 3.9900 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 629,400 |
| Feb 26, 2024 | 3.9500 | 4.0300 | 3.8900 | 3.9500 | 3.9500 | 435,200 |
| Feb 23, 2024 | 4.0400 | 4.0700 | 3.8800 | 3.9700 | 3.9700 | 586,100 |
| Feb 22, 2024 | 4.1900 | 4.1900 | 4.0300 | 4.0400 | 4.0400 | 539,700 |
| Feb 21, 2024 | 4.1400 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 489,500 |
| Feb 20, 2024 | 4.2800 | 4.2900 | 4.1500 | 4.2000 | 4.2000 | 542,900 |
| Feb 16, 2024 | 4.2900 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 326,800 |
| Feb 15, 2024 | 4.4100 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 429,400 |
| Feb 14, 2024 | 4.2100 | 4.3900 | 4.1800 | 4.3600 | 4.3600 | 513,000 |
| Feb 13, 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 626,600 |
| Feb 12, 2024 | 4.3500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 579,100 |
| Feb 09, 2024 | 4.3000 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 419,500 |
| Feb 08, 2024 | 4.2100 | 4.2900 | 4.1500 | 4.2400 | 4.2400 | 355,400 |
| Feb 07, 2024 | 4.2900 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 400,500 |
| Feb 06, 2024 | 4.0600 | 4.2800 | 4.0200 | 4.2700 | 4.2700 | 701,100 |
| Feb 05, 2024 | 4.3100 | 4.3200 | 4.0100 | 4.1000 | 4.1000 | 1,104,600 |
| Feb 02, 2024 | 4.4200 | 4.4400 | 4.2800 | 4.3900 | 4.3900 | 589,600 |
| Feb 01, 2024 | 4.4900 | 4.8900 | 4.3900 | 4.4800 | 4.4800 | 1,277,300 |
| Jan 31, 2024 | 4.3300 | 4.4900 | 4.3300 | 4.4000 | 4.4000 | 2,083,700 |
| Jan 30, 2024 | 4.6200 | 4.6200 | 4.3400 | 4.3400 | 4.3400 | 715,700 |
| Jan 29, 2024 | 4.4400 | 4.6300 | 4.3000 | 4.6200 | 4.6200 | 332,300 |
| Jan 26, 2024 | 4.4600 | 4.5600 | 4.4000 | 4.4200 | 4.4200 | 265,800 |
| Jan 25, 2024 | 4.6500 | 4.6900 | 4.4500 | 4.4700 | 4.4700 | 363,400 |
| Jan 24, 2024 | 4.6100 | 4.8100 | 4.5800 | 4.6300 | 4.6300 | 963,100 |
| Jan 23, 2024 | 4.3700 | 4.6500 | 4.3700 | 4.5800 | 4.5800 | 973,000 |
| Jan 22, 2024 | 4.1200 | 4.4000 | 4.1100 | 4.3000 | 4.3000 | 630,400 |
| Jan 19, 2024 | 4.0800 | 4.1600 | 3.9200 | 4.1500 | 4.1500 | 908,900 |
| Jan 18, 2024 | 4.2900 | 4.3400 | 4.0300 | 4.0800 | 4.0800 | 715,700 |
| Jan 17, 2024 | 4.4700 | 4.4700 | 4.2900 | 4.3300 | 4.3300 | 719,100 |
| Jan 16, 2024 | 4.5800 | 4.5800 | 4.4500 | 4.5400 | 4.5400 | 520,500 |
| Jan 15, 2024 | 4.5900 | 4.6400 | 4.5500 | 4.6400 | 4.6400 | 71,700 |
| Jan 12, 2024 | 4.5300 | 4.6600 | 4.4600 | 4.6200 | 4.6200 | 567,800 |
| Jan 11, 2024 | 4.6400 | 4.6500 | 4.4500 | 4.4800 | 4.4800 | 597,700 |
| Jan 10, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6600 | 4.6600 | 600,700 |
| Jan 09, 2024 | 4.7000 | 4.9500 | 4.6600 | 4.8000 | 4.8000 | 498,300 |
| Jan 08, 2024 | 4.6600 | 4.8700 | 4.6600 | 4.8000 | 4.8000 | 461,900 |
| Jan 05, 2024 | 4.7200 | 4.8200 | 4.6500 | 4.7000 | 4.7000 | 553,300 |
| Jan 04, 2024 | 4.7900 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 312,100 |
| Jan 03, 2024 | 4.8600 | 4.8600 | 4.6800 | 4.7500 | 4.7500 | 567,400 |
| Jan 02, 2024 | 4.8700 | 5.0400 | 4.8200 | 4.8400 | 4.8400 | 436,400 |
| Dec 29, 2023 | 5.0000 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 282,400 |
| Dec 28, 2023 | 4.9900 | 5.0500 | 4.9300 | 5.0100 | 5.0100 | 209,800 |
| Dec 27, 2023 | 4.9300 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 347,900 |
| Dec 22, 2023 | 4.8300 | 4.9500 | 4.7300 | 4.8900 | 4.8900 | 348,800 |
| Dec 21, 2023 | 4.7800 | 4.9500 | 4.7600 | 4.8400 | 4.8400 | 489,100 |
| Dec 20, 2023 | 4.8500 | 4.9600 | 4.7000 | 4.7000 | 4.7000 | 524,700 |
| Dec 19, 2023 | 4.8000 | 4.9600 | 4.7400 | 4.9200 | 4.9200 | 289,700 |
| Dec 18, 2023 | 4.9700 | 4.9800 | 4.7500 | 4.7700 | 4.7700 | 645,700 |
| Dec 15, 2023 | 5.2800 | 5.3400 | 4.9500 | 4.9800 | 4.9800 | 2,776,500 |
| Dec 14, 2023 | 5.1500 | 5.3800 | 5.1500 | 5.2800 | 5.2800 | 939,900 |
| Dec 13, 2023 | 4.7600 | 5.1000 | 4.6800 | 5.1000 | 5.1000 | 862,900 |
| Dec 12, 2023 | 4.8600 | 4.8600 | 4.6700 | 4.7700 | 4.7700 | 368,600 |
| Dec 11, 2023 | 4.9100 | 4.9600 | 4.8700 | 4.8900 | 4.8900 | 382,000 |
| Dec 08, 2023 | 4.9600 | 5.0900 | 4.9500 | 4.9600 | 4.9600 | 306,800 |
| Dec 07, 2023 | 5.0000 | 5.0200 | 4.9200 | 4.9600 | 4.9600 | 306,500 |
| Dec 06, 2023 | 4.9400 | 5.1800 | 4.9300 | 4.9800 | 4.9800 | 473,800 |
| Dec 05, 2023 | 5.1200 | 5.1300 | 4.9500 | 4.9800 | 4.9800 | 375,900 |
| Dec 04, 2023 | 5.0000 | 5.1900 | 5.0000 | 5.1600 | 5.1600 | 444,800 |
| Dec 01, 2023 | 4.7500 | 5.0300 | 4.6100 | 5.0300 | 5.0300 | 571,500 |
| Nov 30, 2023 | 4.8200 | 4.8900 | 4.7300 | 4.8300 | 4.8300 | 1,205,000 |
| Nov 29, 2023 | 4.7500 | 4.9300 | 4.7100 | 4.8200 | 4.8200 | 579,400 |
| Nov 28, 2023 | 4.5600 | 4.7100 | 4.5000 | 4.6700 | 4.6700 | 620,600 |
| Nov 27, 2023 | 4.6500 | 4.6800 | 4.5600 | 4.6100 | 4.6100 | 567,800 |
| *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.