Canada markets open in 6 hours 30 minutes

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.98000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20234.94005.18004.93004.98004.9800473,800
Dec 05, 20235.12005.13004.95004.98004.9800375,900
Dec 04, 20235.00005.19005.00005.16005.1600444,800
Dec 01, 20234.75005.03004.61005.03005.0300571,500
Nov 30, 20234.82004.89004.73004.83004.83001,205,000
Nov 29, 20234.75004.93004.71004.82004.8200579,400
Nov 28, 20234.56004.71004.50004.67004.6700620,600
Nov 27, 20234.65004.68004.56004.61004.6100567,800
Nov 24, 20234.69004.79004.69004.70004.7000380,600
Nov 23, 20234.75004.77004.71004.75004.7500115,300
Nov 22, 20234.78004.91004.74004.77004.7700324,300
Nov 21, 20234.90004.90004.74004.78004.7800436,700
Nov 20, 20235.03005.06004.92004.98004.9800232,800
Nov 17, 20235.01005.03004.90005.02005.0200306,600
Nov 16, 20235.00005.06004.90004.99004.9900357,500
Nov 15, 20234.98005.17004.98005.03005.0300343,400
Nov 14, 20234.72005.03004.70004.98004.9800879,300
Nov 13, 20234.50004.60004.43004.51004.5100381,200
Nov 10, 20234.50004.78004.35004.58004.58001,023,000
Nov 09, 20234.75004.97004.72004.77004.7700484,200
Nov 08, 20234.80004.82004.65004.69004.6900318,500
Nov 07, 20234.89004.91004.55004.86004.8600558,800
Nov 06, 20234.99005.04004.80004.86004.8600583,200
Nov 03, 20234.90005.06004.90005.01005.0100551,200
Nov 02, 20234.66004.86004.66004.84004.8400611,600
Nov 01, 20234.60004.68004.49004.57004.5700762,500
Oct 31, 20234.38004.66004.38004.63004.63001,169,800
Oct 30, 20234.41004.49004.32004.41004.4100564,900
Oct 27, 20234.54004.57004.39004.41004.4100552,000
Oct 26, 20234.69004.77004.51004.55004.5500698,400
Oct 25, 20234.74004.77004.62004.66004.6600345,200
Oct 24, 20234.78005.00004.73004.81004.8100746,900
Oct 23, 20234.48004.64004.43004.51004.5100602,000
Oct 20, 20234.55004.63004.35004.57004.57002,228,200
Oct 19, 20234.78004.89004.63004.64004.6400550,300
Oct 18, 20234.95004.95004.73004.79004.7900801,200
Oct 17, 20234.96005.11004.93005.04005.0400610,800
Oct 16, 20234.93005.07004.81005.03005.0300628,300
Oct 13, 20235.00005.10004.92004.96004.9600323,100
Oct 12, 20235.15005.20005.00005.03005.0300457,300
Oct 11, 20235.11005.29005.11005.17005.1700579,500
Oct 10, 20234.77005.08004.77005.06005.0600530,900
Oct 06, 20234.58004.91004.58004.89004.89001,052,100
Oct 05, 20234.81004.85004.60004.66004.6600456,800
Oct 04, 20234.65004.85004.57004.83004.8300358,900
Oct 03, 20234.63004.76004.54004.66004.6600415,500
Oct 02, 20234.94005.02004.66004.70004.7000517,700
Sept 29, 20234.92005.00004.84005.00005.0000723,600
Sept 28, 20234.78004.91004.67004.86004.8600358,600
Sept 27, 20234.87004.95004.79004.80004.8000394,400
Sept 26, 20234.81004.85004.74004.82004.8200474,200
Sept 25, 20234.86005.00004.83004.86004.8600326,500
Sept 22, 20234.99005.00004.85004.89004.8900466,900
Sept 21, 20235.25005.26004.96004.97004.9700623,100
Sept 20, 20235.39005.48005.29005.31005.3100356,400
Sept 19, 20235.35005.41005.24005.35005.3500451,500
Sept 18, 20235.68005.68005.36005.37005.3700600,700
Sept 15, 20235.81005.87005.68005.72005.7200396,500
Sept 14, 20235.45005.86005.43005.82005.8200665,300
Sept 13, 20235.48005.48005.37005.40005.4000440,900
Sept 12, 20235.43005.59005.42005.49005.4900247,300
Sept 11, 20235.49005.58005.34005.53005.5300378,700
Sept 08, 20235.54005.60005.41005.48005.4800397,200
Sept 07, 20235.58005.64005.41005.62005.6200620,400
Sept 06, 20235.75005.79005.61005.64005.6400318,300
Sept 05, 20235.74005.82005.62005.80005.8000520,300
Sept 01, 20235.74005.86005.71005.75005.7500467,000
Aug 31, 20235.77005.84005.63005.69005.6900627,300
Aug 30, 20235.79005.84005.70005.76005.7600287,400
Aug 29, 20235.67005.88005.64005.84005.8400398,500
Aug 28, 20235.62005.78005.62005.68005.6800266,200
Aug 25, 20235.39005.59005.38005.59005.5900439,700
Aug 24, 20235.52005.54005.29005.36005.3600592,400
Aug 23, 20235.55005.63005.49005.52005.5200388,400
Aug 22, 20235.62005.66005.45005.55005.5500434,700
Aug 21, 20235.65005.76005.58005.60005.6000497,300
Aug 18, 20235.60005.68005.56005.67005.6700499,200
Aug 17, 20235.86005.89005.65005.67005.6700494,100
Aug 16, 20235.95006.04005.81005.85005.8500735,300
Aug 15, 20236.20006.21005.94005.95005.9500497,600
Aug 14, 20236.17006.33006.06006.27006.2700397,800
Aug 11, 20236.20006.25006.09006.21006.2100392,500
Aug 10, 20236.37006.64006.16006.21006.2100800,600
Aug 09, 20236.35006.86006.34006.44006.4400889,900
Aug 08, 20236.37006.38006.13006.30006.3000560,500
Aug 04, 20236.50006.56006.34006.48006.4800665,300
Aug 03, 20236.20006.65006.16006.41006.41001,353,100
Aug 02, 20236.13006.13005.85005.96005.9600798,300
Aug 01, 20236.20006.39006.11006.33006.3300585,000
Jul 31, 20236.16006.27006.06006.27006.2700905,300
Jul 28, 20235.97006.14005.95006.13006.1300409,900
Jul 27, 20236.12006.17005.88005.88005.8800541,500
Jul 26, 20235.92006.15005.90006.04006.0400491,500
Jul 25, 20236.08006.12005.91005.94005.9400461,300
Jul 24, 20236.10006.21006.02006.08006.0800538,400
Jul 21, 20236.19006.21005.98006.12006.12002,802,400
Jul 20, 20236.24006.24006.08006.12006.1200670,900
Jul 19, 20236.19006.33006.16006.28006.2800583,400
Jul 18, 20236.19006.38006.12006.14006.1400757,400
Jul 17, 20235.98006.20005.88006.18006.1800800,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...