Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.250 | 2.270 | 2.130 | 2.150 | 2.150 | 819,870 |
| 2026-10-16 | 2.360 | 2.365 | 2.200 | 2.240 | 2.240 | 1,183,096 |
| 2026-10-15 | 2.390 | 2.400 | 2.320 | 2.370 | 2.370 | 989,000 |
| 2026-10-14 | 2.500 | 2.500 | 2.400 | 2.410 | 2.410 | 707,600 |
| 2026-10-13 | 2.620 | 2.620 | 2.500 | 2.520 | 2.520 | 1,045,800 |
| 2026-10-09 | 2.790 | 2.800 | 2.710 | 2.720 | 2.720 | 585,000 |
| 2026-10-08 | 2.800 | 2.830 | 2.730 | 2.750 | 2.750 | 994,000 |
| 2026-10-07 | 2.920 | 2.920 | 2.790 | 2.860 | 2.860 | 922,600 |
| 2026-10-06 | 2.950 | 3.010 | 2.920 | 2.940 | 2.940 | 395,100 |
| 2026-10-05 | 2.930 | 2.940 | 2.830 | 2.930 | 2.930 | 545,800 |
| 2026-10-02 | 2.930 | 2.980 | 2.910 | 2.920 | 2.920 | 544,100 |
| 2026-10-01 | 2.890 | 2.920 | 2.820 | 2.870 | 2.870 | 487,800 |
| 2026-09-30 | 2.960 | 3.000 | 2.830 | 2.880 | 2.880 | 948,400 |
| 2026-09-29 | 2.970 | 3.000 | 2.920 | 2.970 | 2.970 | 828,400 |
| 2026-09-28 | 3.040 | 3.040 | 2.910 | 2.930 | 2.930 | 673,400 |
| 2026-09-25 | 3.030 | 3.080 | 3.020 | 3.030 | 3.030 | 460,600 |
| 2026-09-24 | 3.010 | 3.040 | 2.950 | 3.020 | 3.020 | 738,500 |
| 2026-09-23 | 3.140 | 3.160 | 3.050 | 3.070 | 3.070 | 575,300 |
| 2026-09-22 | 3.150 | 3.160 | 3.090 | 3.150 | 3.150 | 935,600 |
| 2026-09-21 | 3.070 | 3.130 | 3.020 | 3.110 | 3.110 | 625,300 |
| 2026-09-18 | 3.050 | 3.070 | 2.950 | 3.020 | 3.020 | 711,100 |
| 2026-09-17 | 3.060 | 3.080 | 3.020 | 3.050 | 3.050 | 465,400 |
| 2026-09-16 | 2.990 | 3.000 | 2.880 | 2.920 | 2.920 | 599,600 |
| 2026-09-15 | 3.020 | 3.030 | 2.940 | 2.940 | 2.940 | 498,800 |
| 2026-09-14 | 3.000 | 3.050 | 2.950 | 3.020 | 3.020 | 762,600 |
| 2026-09-11 | 3.110 | 3.130 | 3.050 | 3.070 | 3.070 | 572,700 |
| 2026-09-10 | 3.230 | 3.260 | 3.080 | 3.090 | 3.090 | 961,600 |
| 2026-09-09 | 3.330 | 3.480 | 3.250 | 3.260 | 3.260 | 1,798,700 |
| 2026-09-08 | 3.260 | 3.390 | 3.230 | 3.260 | 3.260 | 993,900 |
| 2026-09-04 | 3.150 | 3.290 | 3.150 | 3.250 | 3.250 | 905,100 |
| 2026-09-03 | 3.110 | 3.170 | 3.090 | 3.160 | 3.160 | 573,100 |
| 2026-09-02 | 3.100 | 3.140 | 3.040 | 3.100 | 3.100 | 856,000 |
| 2026-09-01 | 3.140 | 3.160 | 3.060 | 3.120 | 3.120 | 1,084,500 |
| 2026-08-31 | 3.120 | 3.220 | 3.100 | 3.220 | 3.220 | 2,479,400 |
| 2026-08-28 | 3.250 | 3.250 | 3.100 | 3.140 | 3.140 | 672,400 |
| 2026-08-27 | 3.210 | 3.280 | 3.190 | 3.250 | 3.250 | 542,700 |
| 2026-08-26 | 3.210 | 3.260 | 3.130 | 3.180 | 3.180 | 557,200 |
| 2026-08-25 | 3.240 | 3.250 | 3.170 | 3.210 | 3.210 | 582,859 |
| 2026-08-24 | 3.280 | 3.280 | 3.130 | 3.170 | 3.170 | 787,653 |
| 2026-08-21 | 3.320 | 3.360 | 3.270 | 3.310 | 3.310 | 640,100 |
| 2026-08-20 | 3.420 | 3.420 | 3.250 | 3.280 | 3.280 | 1,493,500 |
| 2026-08-19 | 3.490 | 3.490 | 3.360 | 3.450 | 3.450 | 1,009,000 |
| 2026-08-18 | 3.550 | 3.550 | 3.400 | 3.440 | 3.440 | 1,009,000 |
| 2026-08-17 | 3.730 | 3.730 | 3.550 | 3.610 | 3.610 | 952,100 |
| 2026-08-14 | 3.660 | 3.800 | 3.650 | 3.740 | 3.740 | 709,500 |
| 2026-08-13 | 3.650 | 3.800 | 3.630 | 3.660 | 3.660 | 572,000 |
| 2026-08-12 | 3.680 | 3.730 | 3.650 | 3.650 | 3.650 | 606,800 |
| 2026-08-11 | 3.610 | 3.710 | 3.600 | 3.640 | 3.640 | 670,100 |
| 2026-08-10 | 3.670 | 3.700 | 3.510 | 3.560 | 3.560 | 764,200 |
| 2026-08-07 | 3.630 | 3.670 | 3.500 | 3.650 | 3.650 | 1,001,800 |
| 2026-08-06 | 3.690 | 3.740 | 3.560 | 3.570 | 3.570 | 1,091,300 |
| 2026-08-05 | 3.820 | 3.870 | 3.680 | 3.710 | 3.710 | 1,279,700 |
| 2026-08-04 | 3.850 | 4.020 | 3.850 | 3.860 | 3.860 | 939,500 |
| 2026-07-31 | 3.990 | 4.060 | 3.710 | 3.730 | 3.730 | 1,768,500 |
| 2026-07-30 | 3.670 | 3.920 | 3.660 | 3.890 | 3.890 | 1,439,200 |
| 2026-07-29 | 3.800 | 3.840 | 3.500 | 3.510 | 3.510 | 1,155,100 |
| 2026-07-28 | 4.000 | 4.000 | 3.740 | 3.770 | 3.770 | 828,300 |
| 2026-07-27 | 4.140 | 4.200 | 3.920 | 4.080 | 4.080 | 909,600 |
| 2026-07-24 | 4.190 | 4.190 | 3.910 | 4.090 | 4.090 | 1,034,600 |
| 2026-07-23 | 4.300 | 4.520 | 4.180 | 4.200 | 4.200 | 870,000 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.