Canada markets open in 8 hours 30 minutes

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.32-0.13 (-1.14%)
At close: 04:00PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202211.4611.9011.0911.3211.321,120,000
Aug 12, 202211.2111.5111.1111.4511.45988,400
Aug 11, 202211.5011.7811.0111.0311.031,213,100
Aug 10, 202210.9611.4810.2211.3911.391,635,800
Aug 09, 202211.1411.3910.8210.8310.831,255,100
Aug 08, 202211.6611.9311.1911.4011.401,291,000
Aug 05, 202211.3911.6711.1211.3811.381,325,600
Aug 04, 202210.8111.2710.7811.2111.211,393,200
Aug 03, 202210.6510.7110.3710.6510.65872,500
Aug 02, 20229.9510.709.7310.5510.551,168,900
Jul 29, 202210.2110.5310.1010.2810.281,223,800
Jul 28, 20229.8010.789.7310.3210.322,324,900
Jul 27, 20228.659.128.659.079.07830,000
Jul 26, 20228.808.818.448.518.51686,400
Jul 25, 20229.029.028.628.938.93646,800
Jul 22, 20229.499.668.989.049.04765,000
Jul 21, 20229.409.599.249.409.40751,300
Jul 20, 20229.239.589.229.419.41804,200
Jul 19, 20229.099.258.809.209.20972,100
Jul 18, 20228.399.088.378.938.931,308,800
Jul 15, 20228.698.737.878.218.212,250,100
Jul 14, 20228.789.008.688.788.78937,200
Jul 13, 20228.579.158.348.948.941,061,600
Jul 12, 20228.859.068.558.818.81883,500
Jul 11, 20229.419.438.728.868.861,475,900
Jul 08, 20229.209.699.149.469.46862,700
Jul 07, 20228.539.488.539.389.381,264,300
Jul 06, 20228.358.738.338.608.601,149,600
Jul 05, 20227.998.407.738.408.401,289,600
Jul 04, 20228.258.308.068.138.13200,900
Jun 30, 20227.938.277.768.138.131,196,000
Jun 29, 20228.318.317.958.118.111,333,400
Jun 28, 20228.728.858.258.318.31908,200
Jun 27, 20228.958.988.568.688.68748,600
Jun 24, 20228.899.028.688.848.84789,900
Jun 23, 20228.468.808.338.798.791,154,300
Jun 22, 20228.138.698.108.398.391,095,700
Jun 21, 20228.308.628.158.368.361,143,500
Jun 20, 20228.088.398.018.318.31309,600
Jun 17, 20227.768.257.708.058.052,220,400
Jun 16, 20227.767.977.497.577.571,171,400
Jun 15, 20227.738.177.568.058.051,273,300
Jun 14, 20227.797.857.467.557.551,157,200
Jun 13, 20228.158.257.597.697.691,357,500
Jun 10, 20228.748.948.568.648.64975,700
Jun 09, 20229.189.248.898.898.891,227,000
Jun 08, 20229.379.639.219.379.371,292,800
Jun 07, 20229.259.519.199.509.501,086,400
Jun 06, 20229.459.879.189.509.501,603,200
Jun 03, 20229.379.549.079.209.201,332,400
Jun 02, 20229.029.648.919.539.531,887,600
Jun 01, 20229.229.468.898.988.981,586,900
May 31, 20229.8710.019.139.169.1620,044,700
May 30, 202210.0910.179.7010.1210.12987,200
May 27, 20229.489.989.429.969.961,580,500
May 26, 20228.839.478.699.399.391,425,400
May 25, 20228.508.868.368.788.781,474,900
May 24, 20229.019.088.398.448.441,548,700
May 20, 20229.609.648.759.309.301,920,300
May 19, 20228.919.628.889.509.501,647,800
May 18, 20228.949.498.838.918.911,153,500
May 17, 20228.809.058.498.988.981,658,000
May 16, 20228.899.028.478.478.471,864,200
May 13, 20228.509.128.468.878.872,159,400
May 12, 20227.698.627.558.168.162,423,400
May 11, 20228.678.717.847.877.872,256,900
May 10, 20229.499.498.398.648.642,760,900
May 09, 20229.749.768.908.978.971,894,400
May 06, 202210.5510.579.7810.0510.051,714,500
May 05, 202211.4611.4610.5710.6910.691,368,100
May 04, 202211.2211.7010.9911.6711.671,699,900
May 03, 202210.9311.3710.7711.1011.101,184,400
May 02, 202210.6210.9610.4610.9510.951,128,000
Apr 29, 202210.6611.2110.5910.6710.671,253,800
Apr 28, 202210.8510.9710.1410.8110.811,421,000
Apr 27, 202211.0911.4010.6310.6510.651,153,000
Apr 26, 202211.5911.5910.9811.0211.021,352,400
Apr 25, 202211.1211.6510.9911.5711.571,414,100
Apr 22, 202211.6611.9311.1411.2511.253,129,200
Apr 21, 202212.5912.7911.4711.5711.571,445,100
Apr 20, 202213.0713.0712.4512.4612.461,073,500
Apr 19, 202212.6913.3212.4713.0913.091,472,900
Apr 18, 202212.7512.7912.3312.5112.511,117,900
Apr 14, 202213.2213.3012.7812.8112.811,015,300
Apr 13, 202213.1713.3413.0013.2013.20899,700
Apr 12, 202213.7613.9713.0413.1113.111,368,500
Apr 11, 202213.2113.7913.0913.6113.611,072,600
Apr 08, 202213.9114.0713.4013.4013.40937,700
Apr 07, 202214.0114.2613.6013.9813.981,171,700
Apr 06, 202214.6414.8013.6814.0114.011,729,300
Apr 05, 202215.5015.5314.8414.9014.901,135,200
Apr 04, 202214.4515.6914.4515.5015.501,647,000
Apr 01, 202214.8414.9614.2814.4514.451,151,100
Mar 31, 202214.8715.1714.5514.5514.55907,900
Mar 30, 202215.1515.4514.7114.8014.80918,300
Mar 29, 202214.7715.4214.6015.3515.351,237,800
Mar 28, 202214.6915.1714.2414.5214.52934,900
Mar 25, 202215.3815.3814.4014.6714.671,643,300
Mar 24, 202215.2615.3914.7615.3815.381,156,800
Mar 23, 202215.0515.6914.7215.2215.221,324,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...