Canada markets open in 6 hours 46 minutes

Ballard Power Systems Inc. (BLDP.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2000+0.0700 (+1.69%)
At close: 04:00PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20244.12004.26004.10004.20004.2000366,500
May 23, 20244.25004.26004.09004.13004.1300374,200
May 22, 20244.08004.39004.03004.27004.2700596,100
May 21, 20244.10004.20004.08004.09004.0900324,500
May 17, 20244.27004.30004.17004.20004.2000440,800
May 16, 20244.22004.33004.22004.26004.2600373,300
May 15, 20244.38004.48004.23004.25004.2500652,900
May 14, 20244.33004.54004.32004.37004.37001,643,100
May 13, 20243.87004.17003.87004.10004.1000799,300
May 10, 20244.25004.35003.86003.86003.8600939,300
May 09, 20243.94004.28003.93004.21004.21001,258,200
May 08, 20243.84004.00003.76003.96003.9600689,200
May 07, 20243.75004.03003.75003.86003.86002,010,300
May 06, 20243.91003.97003.85003.87003.8700580,200
May 03, 20243.81003.93003.81003.83003.8300819,400
May 02, 20243.73003.75003.58003.74003.7400609,400
May 01, 20243.63003.81003.57003.64003.6400667,100
Apr 30, 20243.62003.69003.59003.62003.6200471,400
Apr 29, 20243.57003.73003.54003.70003.70001,124,900
Apr 26, 20243.38003.55003.38003.54003.5400671,400
Apr 25, 20243.45003.45003.33003.37003.3700613,800
Apr 24, 20243.55003.59003.45003.48003.4800860,600
Apr 23, 20243.56003.68003.52003.57003.5700620,200
Apr 22, 20243.67003.67003.47003.56003.5600844,100
Apr 19, 20243.68003.72003.58003.65003.65005,763,000
Apr 18, 20243.75003.81003.67003.71003.7100497,200
Apr 17, 20243.81003.81003.68003.74003.7400765,900
Apr 16, 20243.82003.85003.75003.78003.7800930,600
Apr 15, 20244.05004.07003.81003.85003.85001,116,500
Apr 12, 20244.17004.28004.06004.07004.0700517,700
Apr 11, 20244.34004.37004.18004.21004.2100461,000
Apr 10, 20244.30004.34004.20004.30004.3000611,500
Apr 09, 20244.31004.58004.31004.44004.4400761,600
Apr 08, 20244.32004.37004.21004.27004.2700344,100
Apr 05, 20244.29004.39004.22004.26004.2600479,900
Apr 04, 20244.44004.53004.27004.33004.3300962,400
Apr 03, 20244.22004.39004.17004.37004.3700566,300
Apr 02, 20244.35004.37004.21004.24004.24001,125,900
Apr 01, 20244.14004.48004.07004.45004.45003,028,500
Mar 28, 20243.77003.85003.76003.77003.7700385,200
Mar 27, 20243.67003.81003.63003.78003.7800565,900
Mar 26, 20243.69003.75003.62003.62003.6200399,900
Mar 25, 20243.72003.89003.70003.70003.7000513,000
Mar 22, 20243.87003.87003.75003.77003.7700407,600
Mar 21, 20243.89003.92003.81003.84003.8400313,500
Mar 20, 20243.73003.89003.62003.84003.8400604,300
Mar 19, 20243.70003.74003.65003.71003.7100336,500
Mar 18, 20243.76003.80003.69003.72003.7200344,500
Mar 15, 20243.70003.78003.60003.78003.7800713,500
Mar 14, 20243.76003.83003.66003.68003.68001,245,700
Mar 13, 20243.86003.89003.70003.75003.7500941,900
Mar 12, 20244.03004.03003.81003.87003.87001,343,400
Mar 11, 20244.64004.65004.01004.03004.03001,664,500
Mar 08, 20244.39004.53004.39004.49004.4900542,200
Mar 07, 20244.40004.45004.33004.35004.3500255,600
Mar 06, 20244.34004.48004.32004.39004.3900503,900
Mar 05, 20244.33004.37004.23004.26004.2600532,200
Mar 04, 20244.38004.39004.26004.36004.3600459,400
Mar 01, 20244.23004.45004.17004.38004.3800731,400
Feb 29, 20244.21004.41004.15004.30004.30001,935,500
Feb 28, 20244.10004.22004.10004.13004.1300404,200
Feb 27, 20243.99004.20003.99004.20004.2000629,400
Feb 26, 20243.95004.03003.89003.95003.9500435,200
Feb 23, 20244.04004.07003.88003.97003.9700586,100
Feb 22, 20244.19004.19004.03004.04004.0400539,700
Feb 21, 20244.14004.21004.08004.17004.1700489,500
Feb 20, 20244.28004.29004.15004.20004.2000542,900
Feb 16, 20244.29004.40004.26004.37004.3700326,800
Feb 15, 20244.41004.49004.34004.40004.4000429,400
Feb 14, 20244.21004.39004.18004.36004.3600513,000
Feb 13, 20244.35004.35004.13004.18004.1800626,600
Feb 12, 20244.35004.56004.34004.47004.4700579,100
Feb 09, 20244.30004.38004.20004.33004.3300419,500
Feb 08, 20244.21004.29004.15004.24004.2400355,400
Feb 07, 20244.29004.36004.19004.22004.2200400,500
Feb 06, 20244.06004.28004.02004.27004.2700701,100
Feb 05, 20244.31004.32004.01004.10004.10001,104,600
Feb 02, 20244.42004.44004.28004.39004.3900589,600
Feb 01, 20244.49004.89004.39004.48004.48001,277,300
Jan 31, 20244.33004.49004.33004.40004.40002,083,700
Jan 30, 20244.62004.62004.34004.34004.3400715,700
Jan 29, 20244.44004.63004.30004.62004.6200332,300
Jan 26, 20244.46004.56004.40004.42004.4200265,800
Jan 25, 20244.65004.69004.45004.47004.4700363,400
Jan 24, 20244.61004.81004.58004.63004.6300963,100
Jan 23, 20244.37004.65004.37004.58004.5800973,000
Jan 22, 20244.12004.40004.11004.30004.3000630,400
Jan 19, 20244.08004.16003.92004.15004.1500908,900
Jan 18, 20244.29004.34004.03004.08004.0800715,700
Jan 17, 20244.47004.47004.29004.33004.3300719,100
Jan 16, 20244.58004.58004.45004.54004.5400520,500
Jan 15, 20244.59004.64004.55004.64004.640071,700
Jan 12, 20244.53004.66004.46004.62004.6200567,800
Jan 11, 20244.64004.65004.45004.48004.4800597,700
Jan 10, 20244.80004.80004.64004.66004.6600600,700
Jan 09, 20244.70004.95004.66004.80004.8000498,300
Jan 08, 20244.66004.87004.66004.80004.8000461,900
Jan 05, 20244.72004.82004.65004.70004.7000553,300
Jan 04, 20244.79004.79004.68004.75004.7500312,100
Jan 03, 20244.86004.86004.68004.75004.7500567,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...