Canada Markets closed

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.17-0.04 (-0.49%)
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20228.168.197.958.178.17454,500
Nov 24, 20228.148.218.118.218.21200,900
Nov 23, 20227.898.167.808.168.16462,600
Nov 22, 20227.887.947.697.907.90506,600
Nov 21, 20228.268.267.857.917.91585,700
Nov 18, 20228.408.508.178.338.33668,700
Nov 17, 20228.168.307.888.228.22761,200
Nov 16, 20228.408.498.228.358.35551,200
Nov 15, 20228.588.788.488.548.541,038,700
Nov 14, 20228.328.467.978.378.371,065,500
Nov 11, 20228.028.427.778.398.391,277,100
Nov 10, 20227.298.077.298.008.001,879,500
Nov 09, 20227.127.466.946.946.94922,400
Nov 08, 20227.147.587.047.187.181,292,200
Nov 07, 20227.367.516.937.337.331,055,500
Nov 04, 20227.457.457.037.237.231,098,800
Nov 03, 20227.177.437.107.287.28771,100
Nov 02, 20227.557.647.217.227.221,176,900
Nov 01, 20227.958.037.577.577.57608,200
Oct 31, 20227.617.777.447.727.721,000,400
Oct 28, 20227.617.627.347.607.60782,800
Oct 27, 20227.807.927.597.607.60902,300
Oct 26, 20227.808.097.707.717.711,101,800
Oct 25, 20227.447.807.417.807.801,163,000
Oct 24, 20227.827.827.267.427.421,201,600
Oct 21, 20227.557.847.427.777.774,572,000
Oct 20, 20227.417.797.377.607.601,085,700
Oct 19, 20227.717.717.387.427.421,386,200
Oct 18, 20228.078.267.817.857.851,354,200
Oct 17, 20227.827.987.697.757.75881,000
Oct 14, 20227.838.097.577.617.61808,500
Oct 13, 20227.517.857.337.777.771,100,100
Oct 12, 20228.308.307.697.727.721,136,700
Oct 11, 20228.148.418.018.268.26786,800
Oct 07, 20228.488.498.198.368.36974,600
Oct 06, 20228.799.158.528.668.661,182,200
Oct 05, 20229.129.138.708.838.83874,000
Oct 04, 20228.919.388.919.349.34884,800
Oct 03, 20228.468.668.298.608.60756,400
Sept 30, 20228.358.718.278.468.46858,400
Sept 29, 20229.179.228.318.378.37910,700
Sept 28, 20229.149.339.009.329.32771,800
Sept 27, 20229.249.308.979.119.11638,700
Sept 26, 20228.769.248.758.998.99861,300
Sept 23, 20228.678.768.538.738.73836,600
Sept 22, 20229.309.348.778.868.86653,200
Sept 21, 20229.179.629.119.369.36926,800
Sept 20, 20229.579.659.069.079.07747,800
Sept 19, 20229.539.779.539.689.68799,300
Sept 16, 20229.589.819.389.679.67860,600
Sept 15, 20229.9610.139.779.839.83710,700
Sept 14, 20229.9710.049.7110.0310.03627,200
Sept 13, 202210.0310.189.799.989.98814,800
Sept 12, 202210.6010.6010.1110.4210.42709,500
Sept 09, 202210.2210.5810.1210.5010.50737,000
Sept 08, 20229.5910.089.5310.0810.08848,100
Sept 07, 20229.469.889.399.799.79972,000
Sept 06, 20229.639.639.289.459.45738,500
Sept 02, 20229.959.979.439.509.50903,200
Sept 01, 202210.0610.069.499.759.75985,800
Aug 31, 202210.2210.4910.0410.2510.25783,700
Aug 30, 202210.3810.689.9210.1210.121,009,300
Aug 29, 202210.1510.6810.1510.2210.22730,900
Aug 26, 202210.9211.0410.3710.4110.41976,100
Aug 25, 202210.9211.1110.6210.8910.89975,500
Aug 24, 20229.7010.429.6510.4210.421,041,900
Aug 23, 20229.679.809.469.579.57686,700
Aug 22, 20229.459.599.269.519.51768,800
Aug 19, 202210.2910.299.629.789.781,210,300
Aug 18, 202210.7610.8910.4610.6210.62783,100
Aug 17, 202210.8810.8910.6210.7710.771,048,700
Aug 16, 202211.2311.2310.7110.9910.991,042,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...