Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 7.23 | 7.34 | 7.13 | 7.21 | 7.21 | 705,400 |
| Mar 23, 2023 | 7.23 | 7.77 | 7.19 | 7.36 | 7.36 | 1,180,400 |
| Mar 22, 2023 | 7.40 | 7.51 | 7.13 | 7.13 | 7.13 | 1,047,000 |
| Mar 21, 2023 | 7.00 | 7.44 | 7.00 | 7.38 | 7.38 | 1,043,100 |
| Mar 20, 2023 | 6.78 | 7.20 | 6.66 | 6.93 | 6.93 | 811,700 |
| Mar 17, 2023 | 6.94 | 7.03 | 6.55 | 6.83 | 6.83 | 1,933,400 |
| Mar 16, 2023 | 6.89 | 7.10 | 6.80 | 7.05 | 7.05 | 884,600 |
| Mar 15, 2023 | 7.12 | 7.15 | 6.68 | 6.92 | 6.92 | 980,100 |
| Mar 14, 2023 | 7.44 | 7.56 | 7.22 | 7.32 | 7.32 | 659,900 |
| Mar 13, 2023 | 7.13 | 7.41 | 6.96 | 7.27 | 7.27 | 963,900 |
| Mar 10, 2023 | 7.68 | 7.69 | 7.19 | 7.32 | 7.32 | 1,173,800 |
| Mar 09, 2023 | 7.98 | 8.18 | 7.68 | 7.75 | 7.75 | 764,900 |
| Mar 08, 2023 | 7.80 | 7.98 | 7.62 | 7.97 | 7.97 | 410,600 |
| Mar 07, 2023 | 7.85 | 7.97 | 7.66 | 7.81 | 7.81 | 538,500 |
| Mar 06, 2023 | 8.01 | 8.24 | 7.87 | 7.87 | 7.87 | 795,600 |
| Mar 03, 2023 | 7.53 | 8.00 | 7.47 | 7.96 | 7.96 | 684,000 |
| Mar 02, 2023 | 7.54 | 7.54 | 7.19 | 7.47 | 7.47 | 1,058,700 |
| Mar 01, 2023 | 7.80 | 7.98 | 7.62 | 7.72 | 7.72 | 433,600 |
| Feb 28, 2023 | 7.65 | 7.85 | 7.58 | 7.80 | 7.80 | 528,400 |
| Feb 27, 2023 | 7.61 | 7.72 | 7.49 | 7.66 | 7.66 | 480,500 |
| Feb 24, 2023 | 7.61 | 7.68 | 7.42 | 7.53 | 7.53 | 592,700 |
| Feb 23, 2023 | 7.86 | 7.92 | 7.63 | 7.81 | 7.81 | 449,500 |
| Feb 22, 2023 | 7.61 | 7.78 | 7.53 | 7.73 | 7.73 | 556,600 |
| Feb 21, 2023 | 8.19 | 8.19 | 7.48 | 7.54 | 7.54 | 939,800 |
| Feb 17, 2023 | 8.22 | 8.32 | 8.11 | 8.28 | 8.28 | 442,800 |
| Feb 16, 2023 | 8.56 | 8.63 | 8.29 | 8.30 | 8.30 | 699,900 |
| Feb 15, 2023 | 8.11 | 8.73 | 8.11 | 8.70 | 8.70 | 643,100 |
| Feb 14, 2023 | 8.18 | 8.26 | 7.88 | 8.25 | 8.25 | 575,200 |
| Feb 13, 2023 | 8.22 | 8.36 | 8.04 | 8.26 | 8.26 | 340,400 |
| Feb 10, 2023 | 8.13 | 8.29 | 7.96 | 8.20 | 8.20 | 472,900 |
| Feb 09, 2023 | 8.68 | 8.87 | 8.22 | 8.28 | 8.28 | 937,100 |
| Feb 08, 2023 | 8.64 | 8.89 | 8.57 | 8.57 | 8.57 | 522,200 |
| Feb 07, 2023 | 8.69 | 8.80 | 8.39 | 8.66 | 8.66 | 652,800 |
| Feb 06, 2023 | 8.75 | 8.90 | 8.60 | 8.70 | 8.70 | 813,300 |
| Feb 03, 2023 | 9.20 | 9.20 | 8.79 | 8.85 | 8.85 | 1,530,500 |
| Feb 02, 2023 | 9.17 | 9.45 | 9.00 | 9.24 | 9.24 | 1,092,300 |
| Feb 01, 2023 | 8.81 | 9.07 | 8.54 | 8.97 | 8.97 | 1,103,400 |
| Jan 31, 2023 | 8.42 | 8.72 | 8.42 | 8.71 | 8.71 | 756,600 |
| Jan 30, 2023 | 8.45 | 8.58 | 8.27 | 8.36 | 8.36 | 616,100 |
| Jan 27, 2023 | 8.26 | 8.64 | 8.15 | 8.58 | 8.58 | 699,400 |
| Jan 26, 2023 | 8.72 | 8.77 | 8.10 | 8.33 | 8.33 | 1,002,200 |
| Jan 25, 2023 | 8.13 | 8.65 | 7.97 | 8.61 | 8.61 | 849,700 |
| Jan 24, 2023 | 8.37 | 8.59 | 8.28 | 8.33 | 8.33 | 741,500 |
| Jan 23, 2023 | 7.85 | 8.48 | 7.73 | 8.45 | 8.45 | 1,074,500 |
| Jan 20, 2023 | 7.48 | 7.74 | 7.44 | 7.70 | 7.70 | 940,400 |
| Jan 19, 2023 | 8.01 | 8.07 | 7.37 | 7.38 | 7.38 | 1,455,200 |
| Jan 18, 2023 | 8.38 | 8.64 | 8.24 | 8.25 | 8.25 | 988,100 |
| Jan 17, 2023 | 8.17 | 8.27 | 7.99 | 8.27 | 8.27 | 716,800 |
| Jan 16, 2023 | 8.11 | 8.27 | 8.11 | 8.17 | 8.17 | 280,600 |
| Jan 13, 2023 | 7.84 | 8.10 | 7.75 | 8.06 | 8.06 | 681,900 |
| Jan 12, 2023 | 7.80 | 7.93 | 7.48 | 7.92 | 7.92 | 956,600 |
| Jan 11, 2023 | 7.72 | 7.87 | 7.61 | 7.74 | 7.74 | 978,500 |
| Jan 10, 2023 | 7.41 | 7.68 | 7.30 | 7.68 | 7.68 | 887,200 |
| Jan 09, 2023 | 7.01 | 7.51 | 7.01 | 7.39 | 7.39 | 978,500 |
| Jan 06, 2023 | 6.78 | 6.91 | 6.48 | 6.89 | 6.89 | 883,400 |
| Jan 05, 2023 | 6.89 | 6.92 | 6.69 | 6.85 | 6.85 | 758,800 |
| Jan 04, 2023 | 6.51 | 6.98 | 6.42 | 6.96 | 6.96 | 868,100 |
| Jan 03, 2023 | 6.67 | 6.86 | 6.40 | 6.46 | 6.46 | 737,200 |
| Dec 30, 2022 | 6.26 | 6.48 | 6.24 | 6.48 | 6.48 | 600,200 |
| Dec 29, 2022 | 6.18 | 6.46 | 6.14 | 6.38 | 6.38 | 751,900 |
| Dec 28, 2022 | 6.34 | 6.34 | 6.02 | 6.09 | 6.09 | 1,014,000 |
| Dec 23, 2022 | 6.66 | 6.69 | 6.43 | 6.49 | 6.49 | 715,600 |
| Dec 22, 2022 | 6.97 | 6.97 | 6.37 | 6.70 | 6.70 | 1,127,600 |
| Dec 21, 2022 | 6.92 | 7.09 | 6.70 | 6.99 | 6.99 | 813,200 |
| Dec 20, 2022 | 7.20 | 7.39 | 6.85 | 6.85 | 6.85 | 1,026,600 |
| Dec 19, 2022 | 7.70 | 7.70 | 7.22 | 7.30 | 7.30 | 1,107,700 |
| Dec 16, 2022 | 7.79 | 8.00 | 7.57 | 7.75 | 7.75 | 4,728,200 |
| Dec 15, 2022 | 7.87 | 8.15 | 7.79 | 7.84 | 7.84 | 1,083,100 |
| Dec 14, 2022 | 7.75 | 8.11 | 7.75 | 7.99 | 7.99 | 1,338,200 |
| Dec 13, 2022 | 7.95 | 8.14 | 7.62 | 7.73 | 7.73 | 954,400 |
| Dec 12, 2022 | 7.34 | 7.81 | 7.31 | 7.63 | 7.63 | 845,100 |
| Dec 09, 2022 | 7.46 | 7.56 | 7.31 | 7.35 | 7.35 | 527,300 |
| Dec 08, 2022 | 7.47 | 7.77 | 7.39 | 7.44 | 7.44 | 854,000 |
| Dec 07, 2022 | 7.49 | 7.57 | 7.20 | 7.45 | 7.45 | 1,048,700 |
| Dec 06, 2022 | 8.07 | 8.08 | 7.43 | 7.52 | 7.52 | 1,124,000 |
| Dec 05, 2022 | 8.44 | 8.47 | 8.05 | 8.06 | 8.06 | 740,900 |
| Dec 02, 2022 | 8.13 | 8.52 | 8.07 | 8.46 | 8.46 | 995,000 |
| Dec 01, 2022 | 8.32 | 8.32 | 7.93 | 8.31 | 8.31 | 784,100 |
| Nov 30, 2022 | 7.70 | 8.22 | 7.70 | 8.21 | 8.21 | 1,199,600 |
| Nov 29, 2022 | 7.64 | 7.84 | 7.59 | 7.65 | 7.65 | 898,700 |
| Nov 28, 2022 | 8.15 | 8.22 | 7.57 | 7.61 | 7.61 | 776,400 |
| 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 |
| *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.
