Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2023 | 4.6900 | 4.7900 | 4.6900 | 4.7000 | 4.7000 | 380,600 |
| Nov 23, 2023 | 4.7500 | 4.7700 | 4.7100 | 4.7500 | 4.7500 | 115,300 |
| Nov 22, 2023 | 4.7800 | 4.9100 | 4.7400 | 4.7700 | 4.7700 | 324,300 |
| Nov 21, 2023 | 4.9000 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 436,700 |
| Nov 20, 2023 | 5.0300 | 5.0600 | 4.9200 | 4.9800 | 4.9800 | 232,800 |
| Nov 17, 2023 | 5.0100 | 5.0300 | 4.9000 | 5.0200 | 5.0200 | 306,600 |
| Nov 16, 2023 | 5.0000 | 5.0600 | 4.9000 | 4.9900 | 4.9900 | 357,500 |
| Nov 15, 2023 | 4.9800 | 5.1700 | 4.9800 | 5.0300 | 5.0300 | 343,400 |
| Nov 14, 2023 | 4.7200 | 5.0300 | 4.7000 | 4.9800 | 4.9800 | 879,300 |
| Nov 13, 2023 | 4.5000 | 4.6000 | 4.4300 | 4.5100 | 4.5100 | 381,200 |
| Nov 10, 2023 | 4.5000 | 4.7800 | 4.3500 | 4.5800 | 4.5800 | 1,023,000 |
| Nov 09, 2023 | 4.7500 | 4.9700 | 4.7200 | 4.7700 | 4.7700 | 484,200 |
| Nov 08, 2023 | 4.8000 | 4.8200 | 4.6500 | 4.6900 | 4.6900 | 318,500 |
| Nov 07, 2023 | 4.8900 | 4.9100 | 4.5500 | 4.8600 | 4.8600 | 558,800 |
| Nov 06, 2023 | 4.9900 | 5.0400 | 4.8000 | 4.8600 | 4.8600 | 583,200 |
| Nov 03, 2023 | 4.9000 | 5.0600 | 4.9000 | 5.0100 | 5.0100 | 551,200 |
| Nov 02, 2023 | 4.6600 | 4.8600 | 4.6600 | 4.8400 | 4.8400 | 611,600 |
| Nov 01, 2023 | 4.6000 | 4.6800 | 4.4900 | 4.5700 | 4.5700 | 762,500 |
| Oct 31, 2023 | 4.3800 | 4.6600 | 4.3800 | 4.6300 | 4.6300 | 1,169,800 |
| Oct 30, 2023 | 4.4100 | 4.4900 | 4.3200 | 4.4100 | 4.4100 | 564,900 |
| Oct 27, 2023 | 4.5400 | 4.5700 | 4.3900 | 4.4100 | 4.4100 | 552,000 |
| Oct 26, 2023 | 4.6900 | 4.7700 | 4.5100 | 4.5500 | 4.5500 | 698,400 |
| Oct 25, 2023 | 4.7400 | 4.7700 | 4.6200 | 4.6600 | 4.6600 | 345,200 |
| Oct 24, 2023 | 4.7800 | 5.0000 | 4.7300 | 4.8100 | 4.8100 | 746,900 |
| Oct 23, 2023 | 4.4800 | 4.6400 | 4.4300 | 4.5100 | 4.5100 | 602,000 |
| Oct 20, 2023 | 4.5500 | 4.6300 | 4.3500 | 4.5700 | 4.5700 | 2,228,200 |
| Oct 19, 2023 | 4.7800 | 4.8900 | 4.6300 | 4.6400 | 4.6400 | 550,300 |
| Oct 18, 2023 | 4.9500 | 4.9500 | 4.7300 | 4.7900 | 4.7900 | 801,200 |
| Oct 17, 2023 | 4.9600 | 5.1100 | 4.9300 | 5.0400 | 5.0400 | 610,800 |
| Oct 16, 2023 | 4.9300 | 5.0700 | 4.8100 | 5.0300 | 5.0300 | 628,300 |
| Oct 13, 2023 | 5.0000 | 5.1000 | 4.9200 | 4.9600 | 4.9600 | 323,100 |
| Oct 12, 2023 | 5.1500 | 5.2000 | 5.0000 | 5.0300 | 5.0300 | 457,300 |
| Oct 11, 2023 | 5.1100 | 5.2900 | 5.1100 | 5.1700 | 5.1700 | 579,500 |
| Oct 10, 2023 | 4.7700 | 5.0800 | 4.7700 | 5.0600 | 5.0600 | 530,900 |
| Oct 06, 2023 | 4.5800 | 4.9100 | 4.5800 | 4.8900 | 4.8900 | 1,052,100 |
| Oct 05, 2023 | 4.8100 | 4.8500 | 4.6000 | 4.6600 | 4.6600 | 456,800 |
| Oct 04, 2023 | 4.6500 | 4.8500 | 4.5700 | 4.8300 | 4.8300 | 358,900 |
| Oct 03, 2023 | 4.6300 | 4.7600 | 4.5400 | 4.6600 | 4.6600 | 415,500 |
| Oct 02, 2023 | 4.9400 | 5.0200 | 4.6600 | 4.7000 | 4.7000 | 517,700 |
| Sept 29, 2023 | 4.9200 | 5.0000 | 4.8400 | 5.0000 | 5.0000 | 723,600 |
| Sept 28, 2023 | 4.7800 | 4.9100 | 4.6700 | 4.8600 | 4.8600 | 358,600 |
| Sept 27, 2023 | 4.8700 | 4.9500 | 4.7900 | 4.8000 | 4.8000 | 394,400 |
| Sept 26, 2023 | 4.8100 | 4.8500 | 4.7400 | 4.8200 | 4.8200 | 474,200 |
| Sept 25, 2023 | 4.8600 | 5.0000 | 4.8300 | 4.8600 | 4.8600 | 326,500 |
| Sept 22, 2023 | 4.9900 | 5.0000 | 4.8500 | 4.8900 | 4.8900 | 466,900 |
| Sept 21, 2023 | 5.2500 | 5.2600 | 4.9600 | 4.9700 | 4.9700 | 623,100 |
| Sept 20, 2023 | 5.3900 | 5.4800 | 5.2900 | 5.3100 | 5.3100 | 356,400 |
| Sept 19, 2023 | 5.3500 | 5.4100 | 5.2400 | 5.3500 | 5.3500 | 451,500 |
| Sept 18, 2023 | 5.6800 | 5.6800 | 5.3600 | 5.3700 | 5.3700 | 600,700 |
| Sept 15, 2023 | 5.8100 | 5.8700 | 5.6800 | 5.7200 | 5.7200 | 396,500 |
| Sept 14, 2023 | 5.4500 | 5.8600 | 5.4300 | 5.8200 | 5.8200 | 665,300 |
| Sept 13, 2023 | 5.4800 | 5.4800 | 5.3700 | 5.4000 | 5.4000 | 440,900 |
| Sept 12, 2023 | 5.4300 | 5.5900 | 5.4200 | 5.4900 | 5.4900 | 247,300 |
| Sept 11, 2023 | 5.4900 | 5.5800 | 5.3400 | 5.5300 | 5.5300 | 378,700 |
| Sept 08, 2023 | 5.5400 | 5.6000 | 5.4100 | 5.4800 | 5.4800 | 397,200 |
| Sept 07, 2023 | 5.5800 | 5.6400 | 5.4100 | 5.6200 | 5.6200 | 620,400 |
| Sept 06, 2023 | 5.7500 | 5.7900 | 5.6100 | 5.6400 | 5.6400 | 318,300 |
| Sept 05, 2023 | 5.7400 | 5.8200 | 5.6200 | 5.8000 | 5.8000 | 520,300 |
| Sept 01, 2023 | 5.7400 | 5.8600 | 5.7100 | 5.7500 | 5.7500 | 467,000 |
| Aug 31, 2023 | 5.7700 | 5.8400 | 5.6300 | 5.6900 | 5.6900 | 627,300 |
| Aug 30, 2023 | 5.7900 | 5.8400 | 5.7000 | 5.7600 | 5.7600 | 287,400 |
| Aug 29, 2023 | 5.6700 | 5.8800 | 5.6400 | 5.8400 | 5.8400 | 398,500 |
| Aug 28, 2023 | 5.6200 | 5.7800 | 5.6200 | 5.6800 | 5.6800 | 266,200 |
| Aug 25, 2023 | 5.3900 | 5.5900 | 5.3800 | 5.5900 | 5.5900 | 439,700 |
| Aug 24, 2023 | 5.5200 | 5.5400 | 5.2900 | 5.3600 | 5.3600 | 592,400 |
| Aug 23, 2023 | 5.5500 | 5.6300 | 5.4900 | 5.5200 | 5.5200 | 388,400 |
| Aug 22, 2023 | 5.6200 | 5.6600 | 5.4500 | 5.5500 | 5.5500 | 434,700 |
| Aug 21, 2023 | 5.6500 | 5.7600 | 5.5800 | 5.6000 | 5.6000 | 497,300 |
| Aug 18, 2023 | 5.6000 | 5.6800 | 5.5600 | 5.6700 | 5.6700 | 499,200 |
| Aug 17, 2023 | 5.8600 | 5.8900 | 5.6500 | 5.6700 | 5.6700 | 494,100 |
| Aug 16, 2023 | 5.9500 | 6.0400 | 5.8100 | 5.8500 | 5.8500 | 735,300 |
| Aug 15, 2023 | 6.2000 | 6.2100 | 5.9400 | 5.9500 | 5.9500 | 497,600 |
| Aug 14, 2023 | 6.1700 | 6.3300 | 6.0600 | 6.2700 | 6.2700 | 397,800 |
| Aug 11, 2023 | 6.2000 | 6.2500 | 6.0900 | 6.2100 | 6.2100 | 392,500 |
| Aug 10, 2023 | 6.3700 | 6.6400 | 6.1600 | 6.2100 | 6.2100 | 800,600 |
| Aug 09, 2023 | 6.3500 | 6.8600 | 6.3400 | 6.4400 | 6.4400 | 889,900 |
| Aug 08, 2023 | 6.3700 | 6.3800 | 6.1300 | 6.3000 | 6.3000 | 560,500 |
| Aug 04, 2023 | 6.5000 | 6.5600 | 6.3400 | 6.4800 | 6.4800 | 665,300 |
| Aug 03, 2023 | 6.2000 | 6.6500 | 6.1600 | 6.4100 | 6.4100 | 1,353,100 |
| Aug 02, 2023 | 6.1300 | 6.1300 | 5.8500 | 5.9600 | 5.9600 | 798,300 |
| Aug 01, 2023 | 6.2000 | 6.3900 | 6.1100 | 6.3300 | 6.3300 | 585,000 |
| Jul 31, 2023 | 6.1600 | 6.2700 | 6.0600 | 6.2700 | 6.2700 | 905,300 |
| Jul 28, 2023 | 5.9700 | 6.1400 | 5.9500 | 6.1300 | 6.1300 | 409,900 |
| Jul 27, 2023 | 6.1200 | 6.1700 | 5.8800 | 5.8800 | 5.8800 | 541,500 |
| Jul 26, 2023 | 5.9200 | 6.1500 | 5.9000 | 6.0400 | 6.0400 | 491,500 |
| Jul 25, 2023 | 6.0800 | 6.1200 | 5.9100 | 5.9400 | 5.9400 | 461,300 |
| Jul 24, 2023 | 6.1000 | 6.2100 | 6.0200 | 6.0800 | 6.0800 | 538,400 |
| Jul 21, 2023 | 6.1900 | 6.2100 | 5.9800 | 6.1200 | 6.1200 | 2,802,400 |
| Jul 20, 2023 | 6.2400 | 6.2400 | 6.0800 | 6.1200 | 6.1200 | 670,900 |
| Jul 19, 2023 | 6.1900 | 6.3300 | 6.1600 | 6.2800 | 6.2800 | 583,400 |
| Jul 18, 2023 | 6.1900 | 6.3800 | 6.1200 | 6.1400 | 6.1400 | 757,400 |
| Jul 17, 2023 | 5.9800 | 6.2000 | 5.8800 | 6.1800 | 6.1800 | 800,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.