Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 8.16 | 8.19 | 7.95 | 8.17 | 8.17 | 454,500 |
| Nov 24, 2022 | 8.14 | 8.21 | 8.11 | 8.21 | 8.21 | 200,900 |
| Nov 23, 2022 | 7.89 | 8.16 | 7.80 | 8.16 | 8.16 | 462,600 |
| Nov 22, 2022 | 7.88 | 7.94 | 7.69 | 7.90 | 7.90 | 506,600 |
| Nov 21, 2022 | 8.26 | 8.26 | 7.85 | 7.91 | 7.91 | 585,700 |
| Nov 18, 2022 | 8.40 | 8.50 | 8.17 | 8.33 | 8.33 | 668,700 |
| Nov 17, 2022 | 8.16 | 8.30 | 7.88 | 8.22 | 8.22 | 761,200 |
| Nov 16, 2022 | 8.40 | 8.49 | 8.22 | 8.35 | 8.35 | 551,200 |
| Nov 15, 2022 | 8.58 | 8.78 | 8.48 | 8.54 | 8.54 | 1,038,700 |
| Nov 14, 2022 | 8.32 | 8.46 | 7.97 | 8.37 | 8.37 | 1,065,500 |
| Nov 11, 2022 | 8.02 | 8.42 | 7.77 | 8.39 | 8.39 | 1,277,100 |
| Nov 10, 2022 | 7.29 | 8.07 | 7.29 | 8.00 | 8.00 | 1,879,500 |
| Nov 09, 2022 | 7.12 | 7.46 | 6.94 | 6.94 | 6.94 | 922,400 |
| Nov 08, 2022 | 7.14 | 7.58 | 7.04 | 7.18 | 7.18 | 1,292,200 |
| Nov 07, 2022 | 7.36 | 7.51 | 6.93 | 7.33 | 7.33 | 1,055,500 |
| Nov 04, 2022 | 7.45 | 7.45 | 7.03 | 7.23 | 7.23 | 1,098,800 |
| Nov 03, 2022 | 7.17 | 7.43 | 7.10 | 7.28 | 7.28 | 771,100 |
| Nov 02, 2022 | 7.55 | 7.64 | 7.21 | 7.22 | 7.22 | 1,176,900 |
| Nov 01, 2022 | 7.95 | 8.03 | 7.57 | 7.57 | 7.57 | 608,200 |
| Oct 31, 2022 | 7.61 | 7.77 | 7.44 | 7.72 | 7.72 | 1,000,400 |
| Oct 28, 2022 | 7.61 | 7.62 | 7.34 | 7.60 | 7.60 | 782,800 |
| Oct 27, 2022 | 7.80 | 7.92 | 7.59 | 7.60 | 7.60 | 902,300 |
| Oct 26, 2022 | 7.80 | 8.09 | 7.70 | 7.71 | 7.71 | 1,101,800 |
| Oct 25, 2022 | 7.44 | 7.80 | 7.41 | 7.80 | 7.80 | 1,163,000 |
| Oct 24, 2022 | 7.82 | 7.82 | 7.26 | 7.42 | 7.42 | 1,201,600 |
| Oct 21, 2022 | 7.55 | 7.84 | 7.42 | 7.77 | 7.77 | 4,572,000 |
| Oct 20, 2022 | 7.41 | 7.79 | 7.37 | 7.60 | 7.60 | 1,085,700 |
| Oct 19, 2022 | 7.71 | 7.71 | 7.38 | 7.42 | 7.42 | 1,386,200 |
| Oct 18, 2022 | 8.07 | 8.26 | 7.81 | 7.85 | 7.85 | 1,354,200 |
| Oct 17, 2022 | 7.82 | 7.98 | 7.69 | 7.75 | 7.75 | 881,000 |
| Oct 14, 2022 | 7.83 | 8.09 | 7.57 | 7.61 | 7.61 | 808,500 |
| Oct 13, 2022 | 7.51 | 7.85 | 7.33 | 7.77 | 7.77 | 1,100,100 |
| Oct 12, 2022 | 8.30 | 8.30 | 7.69 | 7.72 | 7.72 | 1,136,700 |
| Oct 11, 2022 | 8.14 | 8.41 | 8.01 | 8.26 | 8.26 | 786,800 |
| Oct 07, 2022 | 8.48 | 8.49 | 8.19 | 8.36 | 8.36 | 974,600 |
| Oct 06, 2022 | 8.79 | 9.15 | 8.52 | 8.66 | 8.66 | 1,182,200 |
| Oct 05, 2022 | 9.12 | 9.13 | 8.70 | 8.83 | 8.83 | 874,000 |
| Oct 04, 2022 | 8.91 | 9.38 | 8.91 | 9.34 | 9.34 | 884,800 |
| Oct 03, 2022 | 8.46 | 8.66 | 8.29 | 8.60 | 8.60 | 756,400 |
| Sept 30, 2022 | 8.35 | 8.71 | 8.27 | 8.46 | 8.46 | 858,400 |
| Sept 29, 2022 | 9.17 | 9.22 | 8.31 | 8.37 | 8.37 | 910,700 |
| Sept 28, 2022 | 9.14 | 9.33 | 9.00 | 9.32 | 9.32 | 771,800 |
| Sept 27, 2022 | 9.24 | 9.30 | 8.97 | 9.11 | 9.11 | 638,700 |
| Sept 26, 2022 | 8.76 | 9.24 | 8.75 | 8.99 | 8.99 | 861,300 |
| Sept 23, 2022 | 8.67 | 8.76 | 8.53 | 8.73 | 8.73 | 836,600 |
| Sept 22, 2022 | 9.30 | 9.34 | 8.77 | 8.86 | 8.86 | 653,200 |
| Sept 21, 2022 | 9.17 | 9.62 | 9.11 | 9.36 | 9.36 | 926,800 |
| Sept 20, 2022 | 9.57 | 9.65 | 9.06 | 9.07 | 9.07 | 747,800 |
| Sept 19, 2022 | 9.53 | 9.77 | 9.53 | 9.68 | 9.68 | 799,300 |
| Sept 16, 2022 | 9.58 | 9.81 | 9.38 | 9.67 | 9.67 | 860,600 |
| Sept 15, 2022 | 9.96 | 10.13 | 9.77 | 9.83 | 9.83 | 710,700 |
| Sept 14, 2022 | 9.97 | 10.04 | 9.71 | 10.03 | 10.03 | 627,200 |
| Sept 13, 2022 | 10.03 | 10.18 | 9.79 | 9.98 | 9.98 | 814,800 |
| Sept 12, 2022 | 10.60 | 10.60 | 10.11 | 10.42 | 10.42 | 709,500 |
| Sept 09, 2022 | 10.22 | 10.58 | 10.12 | 10.50 | 10.50 | 737,000 |
| Sept 08, 2022 | 9.59 | 10.08 | 9.53 | 10.08 | 10.08 | 848,100 |
| Sept 07, 2022 | 9.46 | 9.88 | 9.39 | 9.79 | 9.79 | 972,000 |
| Sept 06, 2022 | 9.63 | 9.63 | 9.28 | 9.45 | 9.45 | 738,500 |
| Sept 02, 2022 | 9.95 | 9.97 | 9.43 | 9.50 | 9.50 | 903,200 |
| Sept 01, 2022 | 10.06 | 10.06 | 9.49 | 9.75 | 9.75 | 985,800 |
| Aug 31, 2022 | 10.22 | 10.49 | 10.04 | 10.25 | 10.25 | 783,700 |
| Aug 30, 2022 | 10.38 | 10.68 | 9.92 | 10.12 | 10.12 | 1,009,300 |
| Aug 29, 2022 | 10.15 | 10.68 | 10.15 | 10.22 | 10.22 | 730,900 |
| Aug 26, 2022 | 10.92 | 11.04 | 10.37 | 10.41 | 10.41 | 976,100 |
| Aug 25, 2022 | 10.92 | 11.11 | 10.62 | 10.89 | 10.89 | 975,500 |
| Aug 24, 2022 | 9.70 | 10.42 | 9.65 | 10.42 | 10.42 | 1,041,900 |
| Aug 23, 2022 | 9.67 | 9.80 | 9.46 | 9.57 | 9.57 | 686,700 |
| Aug 22, 2022 | 9.45 | 9.59 | 9.26 | 9.51 | 9.51 | 768,800 |
| Aug 19, 2022 | 10.29 | 10.29 | 9.62 | 9.78 | 9.78 | 1,210,300 |
| Aug 18, 2022 | 10.76 | 10.89 | 10.46 | 10.62 | 10.62 | 783,100 |
| Aug 17, 2022 | 10.88 | 10.89 | 10.62 | 10.77 | 10.77 | 1,048,700 |
| Aug 16, 2022 | 11.23 | 11.23 | 10.71 | 10.99 | 10.99 | 1,042,400 |
| Aug 15, 2022 | 11.46 | 11.90 | 11.09 | 11.32 | 11.32 | 1,120,000 |
| Aug 12, 2022 | 11.21 | 11.51 | 11.11 | 11.45 | 11.45 | 988,400 |
| Aug 11, 2022 | 11.50 | 11.78 | 11.01 | 11.03 | 11.03 | 1,213,100 |
| Aug 10, 2022 | 10.96 | 11.48 | 10.22 | 11.39 | 11.39 | 1,635,800 |
| Aug 09, 2022 | 11.14 | 11.39 | 10.82 | 10.83 | 10.83 | 1,255,100 |
| Aug 08, 2022 | 11.66 | 11.93 | 11.19 | 11.40 | 11.40 | 1,291,000 |
| Aug 05, 2022 | 11.39 | 11.67 | 11.12 | 11.38 | 11.38 | 1,325,600 |
| Aug 04, 2022 | 10.81 | 11.27 | 10.78 | 11.21 | 11.21 | 1,393,200 |
| Aug 03, 2022 | 10.65 | 10.71 | 10.37 | 10.65 | 10.65 | 872,500 |
| Aug 02, 2022 | 9.95 | 10.70 | 9.73 | 10.55 | 10.55 | 1,168,900 |
| Jul 29, 2022 | 10.21 | 10.53 | 10.10 | 10.28 | 10.28 | 1,223,800 |
| Jul 28, 2022 | 9.80 | 10.78 | 9.73 | 10.32 | 10.32 | 2,324,900 |
| Jul 27, 2022 | 8.65 | 9.12 | 8.65 | 9.07 | 9.07 | 830,000 |
| Jul 26, 2022 | 8.80 | 8.81 | 8.44 | 8.51 | 8.51 | 686,400 |
| Jul 25, 2022 | 9.02 | 9.02 | 8.62 | 8.93 | 8.93 | 646,800 |
| Jul 22, 2022 | 9.49 | 9.66 | 8.98 | 9.04 | 9.04 | 765,000 |
| Jul 21, 2022 | 9.40 | 9.59 | 9.24 | 9.40 | 9.40 | 751,300 |
| Jul 20, 2022 | 9.23 | 9.58 | 9.22 | 9.41 | 9.41 | 804,200 |
| Jul 19, 2022 | 9.09 | 9.25 | 8.80 | 9.20 | 9.20 | 972,100 |
| Jul 18, 2022 | 8.39 | 9.08 | 8.37 | 8.93 | 8.93 | 1,308,800 |
| Jul 15, 2022 | 8.69 | 8.73 | 7.87 | 8.21 | 8.21 | 2,250,100 |
| Jul 14, 2022 | 8.78 | 9.00 | 8.68 | 8.78 | 8.78 | 937,200 |
| Jul 13, 2022 | 8.57 | 9.15 | 8.34 | 8.94 | 8.94 | 1,061,600 |
| Jul 12, 2022 | 8.85 | 9.06 | 8.55 | 8.81 | 8.81 | 883,500 |
| Jul 11, 2022 | 9.41 | 9.43 | 8.72 | 8.86 | 8.86 | 1,475,900 |
| Jul 08, 2022 | 9.20 | 9.69 | 9.14 | 9.46 | 9.46 | 862,700 |
| Jul 07, 2022 | 8.53 | 9.48 | 8.53 | 9.38 | 9.38 | 1,264,300 |
| Jul 06, 2022 | 8.35 | 8.73 | 8.33 | 8.60 | 8.60 | 1,149,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
