Ballard Power Systems Inc. (BLDP.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.2100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 766,200 |
| 27 June 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1500 | 3.1500 | 390,800 |
| 26 June 2024 | 3.1600 | 3.2300 | 3.0900 | 3.1200 | 3.1200 | 577,800 |
| 25 June 2024 | 3.3800 | 3.3900 | 3.1100 | 3.1400 | 3.1400 | 834,800 |
| 24 June 2024 | 3.4500 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 1,141,700 |
| 21 June 2024 | 3.6700 | 3.7000 | 3.4500 | 3.4500 | 3.4500 | 5,491,900 |
| 20 June 2024 | 3.6800 | 3.7100 | 3.6300 | 3.6700 | 3.6700 | 222,300 |
| 19 June 2024 | 3.7400 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 172,300 |
| 18 June 2024 | 3.5500 | 3.8600 | 3.5500 | 3.7500 | 3.7500 | 954,800 |
| 17 June 2024 | 3.5400 | 3.5600 | 3.4600 | 3.5100 | 3.5100 | 388,700 |
| 14 June 2024 | 3.7000 | 3.7200 | 3.5500 | 3.5500 | 3.5500 | 456,200 |
| 13 June 2024 | 3.8100 | 3.8800 | 3.7200 | 3.7200 | 3.7200 | 316,800 |
| 12 June 2024 | 3.9300 | 4.0100 | 3.7900 | 3.8100 | 3.8100 | 440,100 |
| 11 June 2024 | 3.8100 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 239,900 |
| 10 June 2024 | 3.7000 | 3.8700 | 3.6700 | 3.8500 | 3.8500 | 324,000 |
| 07 June 2024 | 3.7900 | 3.8100 | 3.6900 | 3.7600 | 3.7600 | 485,600 |
| 06 June 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 426,600 |
| 05 June 2024 | 4.0400 | 4.0700 | 3.8600 | 3.9400 | 3.9400 | 499,400 |
| 04 June 2024 | 4.1100 | 4.1200 | 3.9700 | 4.0000 | 4.0000 | 396,600 |
| 03 June 2024 | 4.2200 | 4.2900 | 4.0900 | 4.1600 | 4.1600 | 426,900 |
| 31 May 2024 | 4.3000 | 4.3900 | 4.1400 | 4.2000 | 4.2000 | 1,077,500 |
| 30 May 2024 | 4.1700 | 4.3200 | 4.1400 | 4.3100 | 4.3100 | 609,700 |
| 29 May 2024 | 4.1700 | 4.2400 | 4.1000 | 4.1600 | 4.1600 | 308,100 |
| 28 May 2024 | 4.2700 | 4.3500 | 4.2000 | 4.2600 | 4.2600 | 437,600 |
| 27 May 2024 | 4.1100 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 84,500 |
| 24 May 2024 | 4.1200 | 4.2600 | 4.1000 | 4.2000 | 4.2000 | 366,500 |
| 23 May 2024 | 4.2500 | 4.2600 | 4.0900 | 4.1300 | 4.1300 | 374,200 |
| 22 May 2024 | 4.0800 | 4.3900 | 4.0300 | 4.2700 | 4.2700 | 596,100 |
| 21 May 2024 | 4.1000 | 4.2000 | 4.0800 | 4.0900 | 4.0900 | 324,500 |
| 17 May 2024 | 4.2700 | 4.3000 | 4.1700 | 4.2000 | 4.2000 | 440,800 |
| 16 May 2024 | 4.2200 | 4.3300 | 4.2200 | 4.2600 | 4.2600 | 373,300 |
| 15 May 2024 | 4.3800 | 4.4800 | 4.2300 | 4.2500 | 4.2500 | 652,900 |
| 14 May 2024 | 4.3300 | 4.5400 | 4.3200 | 4.3700 | 4.3700 | 1,643,100 |
| 13 May 2024 | 3.8700 | 4.1700 | 3.8700 | 4.1000 | 4.1000 | 799,300 |
| 10 May 2024 | 4.2500 | 4.3500 | 3.8600 | 3.8600 | 3.8600 | 939,300 |
| 09 May 2024 | 3.9400 | 4.2800 | 3.9300 | 4.2100 | 4.2100 | 1,258,200 |
| 08 May 2024 | 3.8400 | 4.0000 | 3.7600 | 3.9600 | 3.9600 | 689,200 |
| 07 May 2024 | 3.7500 | 4.0300 | 3.7500 | 3.8600 | 3.8600 | 2,010,300 |
| 06 May 2024 | 3.9100 | 3.9700 | 3.8500 | 3.8700 | 3.8700 | 580,200 |
| 03 May 2024 | 3.8100 | 3.9300 | 3.8100 | 3.8300 | 3.8300 | 819,400 |
| 02 May 2024 | 3.7300 | 3.7500 | 3.5800 | 3.7400 | 3.7400 | 609,400 |
| 01 May 2024 | 3.6300 | 3.8100 | 3.5700 | 3.6400 | 3.6400 | 667,100 |
| 30 Apr 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 471,400 |
| 29 Apr 2024 | 3.5700 | 3.7300 | 3.5400 | 3.7000 | 3.7000 | 1,124,900 |
| 26 Apr 2024 | 3.3800 | 3.5500 | 3.3800 | 3.5400 | 3.5400 | 671,400 |
| 25 Apr 2024 | 3.4500 | 3.4500 | 3.3300 | 3.3700 | 3.3700 | 613,800 |
| 24 Apr 2024 | 3.5500 | 3.5900 | 3.4500 | 3.4800 | 3.4800 | 860,600 |
| 23 Apr 2024 | 3.5600 | 3.6800 | 3.5200 | 3.5700 | 3.5700 | 620,200 |
| 22 Apr 2024 | 3.6700 | 3.6700 | 3.4700 | 3.5600 | 3.5600 | 844,100 |
| 19 Apr 2024 | 3.6800 | 3.7200 | 3.5800 | 3.6500 | 3.6500 | 5,763,000 |
| 18 Apr 2024 | 3.7500 | 3.8100 | 3.6700 | 3.7100 | 3.7100 | 497,200 |
| 17 Apr 2024 | 3.8100 | 3.8100 | 3.6800 | 3.7400 | 3.7400 | 765,900 |
| 16 Apr 2024 | 3.8200 | 3.8500 | 3.7500 | 3.7800 | 3.7800 | 930,600 |
| 15 Apr 2024 | 4.0500 | 4.0700 | 3.8100 | 3.8500 | 3.8500 | 1,116,500 |
| 12 Apr 2024 | 4.1700 | 4.2800 | 4.0600 | 4.0700 | 4.0700 | 517,700 |
| 11 Apr 2024 | 4.3400 | 4.3700 | 4.1800 | 4.2100 | 4.2100 | 461,000 |
| 10 Apr 2024 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 611,500 |
| 09 Apr 2024 | 4.3100 | 4.5800 | 4.3100 | 4.4400 | 4.4400 | 761,600 |
| 08 Apr 2024 | 4.3200 | 4.3700 | 4.2100 | 4.2700 | 4.2700 | 344,100 |
| 05 Apr 2024 | 4.2900 | 4.3900 | 4.2200 | 4.2600 | 4.2600 | 479,900 |
| 04 Apr 2024 | 4.4400 | 4.5300 | 4.2700 | 4.3300 | 4.3300 | 962,400 |
| 03 Apr 2024 | 4.2200 | 4.3900 | 4.1700 | 4.3700 | 4.3700 | 566,300 |
| 02 Apr 2024 | 4.3500 | 4.3700 | 4.2100 | 4.2400 | 4.2400 | 1,125,900 |
| 01 Apr 2024 | 4.1400 | 4.4800 | 4.0700 | 4.4500 | 4.4500 | 3,028,500 |
| 28 Mar 2024 | 3.7700 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 385,200 |
| 27 Mar 2024 | 3.6700 | 3.8100 | 3.6300 | 3.7800 | 3.7800 | 565,900 |
| 26 Mar 2024 | 3.6900 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 399,900 |
| 25 Mar 2024 | 3.7200 | 3.8900 | 3.7000 | 3.7000 | 3.7000 | 513,000 |
| 22 Mar 2024 | 3.8700 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 407,600 |
| 21 Mar 2024 | 3.8900 | 3.9200 | 3.8100 | 3.8400 | 3.8400 | 313,500 |
| 20 Mar 2024 | 3.7300 | 3.8900 | 3.6200 | 3.8400 | 3.8400 | 604,300 |
| 19 Mar 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7100 | 3.7100 | 336,500 |
| 18 Mar 2024 | 3.7600 | 3.8000 | 3.6900 | 3.7200 | 3.7200 | 344,500 |
| 15 Mar 2024 | 3.7000 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 713,500 |
| 14 Mar 2024 | 3.7600 | 3.8300 | 3.6600 | 3.6800 | 3.6800 | 1,245,700 |
| 13 Mar 2024 | 3.8600 | 3.8900 | 3.7000 | 3.7500 | 3.7500 | 941,900 |
| 12 Mar 2024 | 4.0300 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 1,343,400 |
| 11 Mar 2024 | 4.6400 | 4.6500 | 4.0100 | 4.0300 | 4.0300 | 1,664,500 |
| 08 Mar 2024 | 4.3900 | 4.5300 | 4.3900 | 4.4900 | 4.4900 | 542,200 |
| 07 Mar 2024 | 4.4000 | 4.4500 | 4.3300 | 4.3500 | 4.3500 | 255,600 |
| 06 Mar 2024 | 4.3400 | 4.4800 | 4.3200 | 4.3900 | 4.3900 | 503,900 |
| 05 Mar 2024 | 4.3300 | 4.3700 | 4.2300 | 4.2600 | 4.2600 | 532,200 |
| 04 Mar 2024 | 4.3800 | 4.3900 | 4.2600 | 4.3600 | 4.3600 | 459,400 |
| 01 Mar 2024 | 4.2300 | 4.4500 | 4.1700 | 4.3800 | 4.3800 | 731,400 |
| 29 Feb 2024 | 4.2100 | 4.4100 | 4.1500 | 4.3000 | 4.3000 | 1,935,500 |
| 28 Feb 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1300 | 4.1300 | 404,200 |
| 27 Feb 2024 | 3.9900 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 629,400 |
| 26 Feb 2024 | 3.9500 | 4.0300 | 3.8900 | 3.9500 | 3.9500 | 435,200 |
| 23 Feb 2024 | 4.0400 | 4.0700 | 3.8800 | 3.9700 | 3.9700 | 586,100 |
| 22 Feb 2024 | 4.1900 | 4.1900 | 4.0300 | 4.0400 | 4.0400 | 539,700 |
| 21 Feb 2024 | 4.1400 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 489,500 |
| 20 Feb 2024 | 4.2800 | 4.2900 | 4.1500 | 4.2000 | 4.2000 | 542,900 |
| 16 Feb 2024 | 4.2900 | 4.4000 | 4.2600 | 4.3700 | 4.3700 | 326,800 |
| 15 Feb 2024 | 4.4100 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 429,400 |
| 14 Feb 2024 | 4.2100 | 4.3900 | 4.1800 | 4.3600 | 4.3600 | 513,000 |
| 13 Feb 2024 | 4.3500 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 626,600 |
| 12 Feb 2024 | 4.3500 | 4.5600 | 4.3400 | 4.4700 | 4.4700 | 579,100 |
| 09 Feb 2024 | 4.3000 | 4.3800 | 4.2000 | 4.3300 | 4.3300 | 419,500 |
| 08 Feb 2024 | 4.2100 | 4.2900 | 4.1500 | 4.2400 | 4.2400 | 355,400 |
| 07 Feb 2024 | 4.2900 | 4.3600 | 4.1900 | 4.2200 | 4.2200 | 400,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.