Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.06+1.26 (+4.88%)

At close: 3:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	26.78	27.80	26.51	27.06	27.06	2,103,300
Nov. 26, 2020	26.35	26.75	25.75	25.80	25.80	400,100
Nov. 25, 2020	25.54	26.68	24.36	26.32	26.32	1,957,500
Nov. 24, 2020	26.55	27.96	25.06	26.01	26.01	2,259,200
Nov. 23, 2020	25.78	28.33	25.64	28.22	28.22	1,434,200
Nov. 20, 2020	24.00	25.58	23.86	25.26	25.26	1,102,500
Nov. 19, 2020	22.10	23.78	22.06	23.68	23.68	904,700
Nov. 18, 2020	22.80	23.18	22.01	22.13	22.13	771,500
Nov. 17, 2020	22.19	22.64	21.65	22.64	22.64	706,600
Nov. 16, 2020	21.26	22.39	20.87	22.30	22.30	930,900
Nov. 13, 2020	21.21	21.54	21.00	21.27	21.27	597,800
Nov. 12, 2020	21.01	21.59	20.62	21.01	21.01	664,400
Nov. 11, 2020	20.33	21.13	20.15	21.13	21.13	1,402,200
Nov. 10, 2020	21.48	21.48	19.60	19.64	19.64	1,436,500
Nov. 09, 2020	21.37	21.87	20.67	21.00	21.00	1,456,600
Nov. 06, 2020	21.19	21.67	20.25	20.35	20.35	1,064,400
Nov. 05, 2020	21.33	21.91	21.27	21.76	21.76	952,500
Nov. 04, 2020	21.24	21.24	20.01	20.81	20.81	1,064,600
Nov. 03, 2020	20.98	21.62	20.68	21.48	21.48	1,135,700
Nov. 02, 2020	20.10	20.67	19.75	20.26	20.26	788,800
Oct. 30, 2020	20.25	20.90	19.40	19.65	19.65	826,400
Oct. 29, 2020	19.63	19.92	19.37	19.71	19.71	642,300
Oct. 28, 2020	19.34	19.85	19.16	19.26	19.26	728,800
Oct. 27, 2020	20.27	20.68	19.94	20.03	20.03	719,500
Oct. 26, 2020	20.52	21.04	19.82	20.05	20.05	740,800
Oct. 23, 2020	21.28	21.66	20.74	20.99	20.99	642,200
Oct. 22, 2020	20.64	21.62	20.64	21.08	21.08	741,100
Oct. 21, 2020	22.01	22.22	20.64	20.66	20.66	1,145,700
Oct. 20, 2020	22.58	23.03	22.05	22.10	22.10	720,400
Oct. 19, 2020	23.15	23.67	22.74	22.79	22.79	878,300
Oct. 16, 2020	24.44	24.57	23.52	23.63	23.63	1,259,400
Oct. 15, 2020	23.43	24.60	22.97	24.49	24.49	1,767,500
Oct. 14, 2020	24.60	24.98	24.32	24.80	24.80	677,800
Oct. 13, 2020	24.45	24.82	24.07	24.61	24.61	757,300
Oct. 09, 2020	23.58	25.14	23.44	24.69	24.69	1,108,000
Oct. 08, 2020	24.95	25.39	22.83	23.29	23.29	1,498,300
Oct. 07, 2020	23.81	24.82	23.71	24.32	24.32	1,399,400
Oct. 06, 2020	23.30	23.74	22.50	23.10	23.10	1,215,700
Oct. 05, 2020	21.79	23.31	21.68	23.27	23.27	1,180,500
Oct. 02, 2020	20.96	22.20	20.91	21.37	21.37	1,143,300
Oct. 01, 2020	20.39	21.88	20.32	21.86	21.86	1,735,900
Sep. 30, 2020	20.40	20.45	19.70	20.12	20.12	701,400
Sep. 29, 2020	20.21	20.77	19.59	20.26	20.26	916,400
Sep. 28, 2020	19.78	20.96	19.67	19.96	19.96	1,102,300
Sep. 25, 2020	18.94	19.52	18.87	19.12	19.12	741,700
Sep. 24, 2020	19.51	19.55	18.78	18.99	18.99	783,600
Sep. 23, 2020	21.31	21.49	19.95	19.98	19.98	771,900
Sep. 22, 2020	21.72	21.78	20.77	21.31	21.31	984,900
Sep. 21, 2020	20.30	21.78	20.10	21.71	21.71	1,249,200
Sep. 18, 2020	20.93	21.60	20.73	20.99	20.99	10,721,100
Sep. 17, 2020	20.19	20.87	19.87	20.66	20.66	1,100,200
Sep. 16, 2020	20.14	20.67	19.78	20.56	20.56	1,014,700
Sep. 15, 2020	19.30	20.36	19.20	20.10	20.10	1,570,400
Sep. 14, 2020	18.55	19.21	18.32	19.03	19.03	1,141,700
Sep. 11, 2020	18.61	18.64	18.06	18.20	18.20	828,100
Sep. 10, 2020	19.00	19.02	18.43	18.60	18.60	801,700
Sep. 09, 2020	19.06	19.06	18.44	18.81	18.81	894,100
Sep. 08, 2020	17.70	19.08	17.46	18.44	18.44	1,710,700
Sep. 04, 2020	18.69	18.82	16.67	17.91	17.91	1,791,300
Sep. 03, 2020	19.99	20.01	18.14	18.28	18.28	1,810,400
Sep. 02, 2020	21.80	21.82	19.95	20.31	20.31	1,972,800
Sep. 01, 2020	21.76	22.15	20.77	22.15	22.15	1,042,900
Aug. 31, 2020	21.07	21.84	21.06	21.65	21.65	921,000
Aug. 28, 2020	20.63	21.24	20.58	20.96	20.96	788,000
Aug. 27, 2020	20.99	21.11	20.46	20.76	20.76	1,005,100
Aug. 26, 2020	21.18	21.37	20.77	20.82	20.82	846,600
Aug. 25, 2020	21.85	21.85	20.68	21.11	21.11	1,253,100
Aug. 24, 2020	22.29	23.42	21.09	21.83	21.83	1,848,600
Aug. 21, 2020	20.60	21.90	20.35	21.39	21.39	1,402,000
Aug. 20, 2020	21.20	21.26	19.08	19.87	19.87	1,714,100
Aug. 19, 2020	21.34	21.96	20.76	21.08	21.08	1,309,300
Aug. 18, 2020	21.08	21.33	20.47	20.92	20.92	1,186,600
Aug. 17, 2020	19.37	20.67	19.13	20.54	20.54	1,452,500
Aug. 14, 2020	19.64	19.64	18.84	19.04	19.04	441,300
Aug. 13, 2020	19.05	20.05	18.88	19.51	19.51	732,400
Aug. 12, 2020	18.60	19.17	18.28	19.08	19.08	762,900
Aug. 11, 2020	19.85	19.86	18.36	18.44	18.44	1,077,800
Aug. 10, 2020	20.00	20.40	19.52	19.76	19.76	745,300
Aug. 07, 2020	20.06	21.15	19.61	19.75	19.75	1,202,900
Aug. 06, 2020	20.33	20.40	19.21	19.79	19.79	1,070,800
Aug. 05, 2020	20.20	20.29	19.67	20.09	20.09	593,800
Aug. 04, 2020	20.95	21.32	19.57	20.01	20.01	1,193,000
Jul. 31, 2020	20.06	20.13	18.90	19.03	19.03	667,000
Jul. 30, 2020	18.81	19.75	18.59	19.59	19.59	602,400
Jul. 29, 2020	20.09	20.73	19.70	19.82	19.82	615,700
Jul. 28, 2020	21.03	21.10	20.07	20.13	20.13	531,000
Jul. 27, 2020	21.79	22.09	20.45	20.67	20.67	806,800
Jul. 24, 2020	20.21	21.47	19.77	21.29	21.29	1,459,400
Jul. 23, 2020	22.27	23.46	21.36	21.95	21.95	2,203,300
Jul. 22, 2020	25.13	25.44	23.66	24.38	24.38	879,300
Jul. 21, 2020	26.00	26.55	24.91	25.17	25.17	826,600
Jul. 20, 2020	25.84	26.26	25.11	25.71	25.71	753,900
Jul. 17, 2020	26.38	26.71	26.02	26.54	26.54	638,600
Jul. 16, 2020	27.35	27.81	25.84	26.14	26.14	949,400
Jul. 15, 2020	26.75	27.96	26.32	27.90	27.90	922,600
Jul. 14, 2020	25.00	26.41	24.45	26.38	26.38	1,513,300
Jul. 13, 2020	28.28	28.94	23.57	24.83	24.83	2,077,200
Jul. 10, 2020	27.94	28.36	27.12	27.87	27.87	962,300
Jul. 09, 2020	28.00	29.20	26.70	28.16	28.16	1,392,200
Jul. 08, 2020	26.53	27.50	26.29	27.11	27.11	1,506,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.22(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.90(+0.13%)

Ballard Power Systems Inc. (BLDP.TO)

S&P/TSX
17,396.56
+45.22(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.90(+0.13%)