Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.190 | 4.460 | 4.140 | 4.370 | 4.370 | 1,831,500 |
| 2026-07-21 | 3.970 | 4.220 | 3.970 | 4.170 | 4.170 | 1,265,900 |
| 2026-07-20 | 3.830 | 3.930 | 3.680 | 3.880 | 3.880 | 1,319,900 |
| 2026-07-17 | 3.830 | 3.880 | 3.700 | 3.790 | 3.790 | 957,000 |
| 2026-07-16 | 4.100 | 4.100 | 3.840 | 3.870 | 3.870 | 1,138,700 |
| 2026-07-15 | 4.200 | 4.280 | 4.080 | 4.190 | 4.190 | 670,000 |
| 2026-07-14 | 4.260 | 4.320 | 4.140 | 4.160 | 4.160 | 719,300 |
| 2026-07-13 | 4.300 | 4.300 | 4.150 | 4.200 | 4.200 | 916,000 |
| 2026-07-10 | 4.600 | 4.600 | 4.330 | 4.360 | 4.360 | 713,200 |
| 2026-07-09 | 4.670 | 4.720 | 4.540 | 4.580 | 4.580 | 775,800 |
| 2026-07-08 | 4.540 | 4.620 | 4.480 | 4.600 | 4.600 | 954,200 |
| 2026-07-07 | 4.840 | 4.870 | 4.540 | 4.650 | 4.650 | 1,002,700 |
| 2026-07-06 | 5.000 | 5.080 | 4.820 | 4.920 | 4.920 | 787,800 |
| 2026-07-03 | 5.030 | 5.100 | 5.020 | 5.080 | 5.080 | 233,700 |
| 2026-07-02 | 5.530 | 5.710 | 4.920 | 5.000 | 5.000 | 1,241,400 |
| 2026-06-30 | 5.300 | 5.820 | 5.270 | 5.530 | 5.530 | 1,361,100 |
| 2026-06-29 | 5.170 | 5.380 | 5.050 | 5.290 | 5.290 | 1,046,400 |
| 2026-06-26 | 5.050 | 5.250 | 5.010 | 5.150 | 5.150 | 802,500 |
| 2026-06-25 | 5.310 | 5.330 | 5.060 | 5.140 | 5.140 | 869,300 |
| 2026-06-24 | 6.080 | 6.140 | 5.180 | 5.240 | 5.240 | 1,806,800 |
| 2026-06-23 | 5.790 | 6.190 | 5.650 | 5.930 | 5.930 | 1,649,900 |
| 2026-06-22 | 6.210 | 6.520 | 6.010 | 6.140 | 6.140 | 1,881,800 |
| 2026-06-19 | 6.180 | 6.290 | 6.100 | 6.230 | 6.230 | 670,400 |
| 2026-06-18 | 6.010 | 6.200 | 5.800 | 6.180 | 6.180 | 1,258,400 |
| 2026-06-17 | 5.800 | 6.200 | 5.720 | 5.900 | 5.900 | 1,225,400 |
| 2026-06-16 | 5.750 | 6.190 | 5.620 | 5.800 | 5.800 | 1,497,700 |
| 2026-06-15 | 6.200 | 6.320 | 5.810 | 5.830 | 5.830 | 1,069,800 |
| 2026-06-12 | 5.930 | 6.080 | 5.780 | 5.890 | 5.890 | 973,600 |
| 2026-06-11 | 6.200 | 6.220 | 5.570 | 5.860 | 5.860 | 2,074,500 |
| 2026-06-10 | 6.320 | 6.580 | 6.040 | 6.100 | 6.100 | 1,254,800 |
| 2026-06-09 | 7.320 | 7.530 | 6.290 | 6.600 | 6.600 | 1,849,300 |
| 2026-06-08 | 7.090 | 7.250 | 6.770 | 7.230 | 7.230 | 1,730,700 |
| 2026-06-05 | 8.200 | 8.200 | 6.710 | 6.850 | 6.850 | 2,789,200 |
| 2026-06-04 | 8.080 | 8.600 | 7.990 | 8.450 | 8.450 | 1,998,000 |
| 2026-06-03 | 8.810 | 8.840 | 8.250 | 8.430 | 8.430 | 2,094,900 |
| 2026-06-02 | 8.700 | 9.080 | 8.610 | 8.820 | 8.820 | 3,052,400 |
| 2026-06-01 | 8.450 | 8.850 | 8.220 | 8.700 | 8.700 | 2,542,800 |
| 2026-05-29 | 8.500 | 8.720 | 8.070 | 8.680 | 8.680 | 6,289,200 |
| 2026-05-28 | 8.280 | 8.860 | 8.240 | 8.520 | 8.520 | 2,075,900 |
| 2026-05-27 | 8.210 | 8.640 | 7.940 | 8.420 | 8.420 | 1,892,500 |
| 2026-05-26 | 7.560 | 8.720 | 7.550 | 8.210 | 8.210 | 3,125,400 |
| 2026-05-25 | 8.000 | 8.150 | 7.930 | 8.060 | 8.060 | 765,500 |
| 2026-05-22 | 7.500 | 8.150 | 7.300 | 7.660 | 7.660 | 2,248,700 |
| 2026-05-21 | 6.430 | 7.470 | 6.380 | 7.450 | 7.450 | 2,503,900 |
| 2026-05-20 | 5.820 | 6.570 | 5.780 | 6.520 | 6.520 | 2,467,300 |
| 2026-05-19 | 5.870 | 5.910 | 5.430 | 5.750 | 5.750 | 2,473,300 |
| 2026-05-15 | 5.470 | 6.490 | 5.380 | 6.090 | 6.090 | 3,134,600 |
| 2026-05-14 | 5.650 | 5.730 | 5.390 | 5.670 | 5.670 | 1,332,500 |
| 2026-05-13 | 5.690 | 5.850 | 5.510 | 5.680 | 5.680 | 1,376,300 |
| 2026-05-12 | 5.820 | 6.060 | 5.480 | 5.690 | 5.690 | 1,822,000 |
| 2026-05-11 | 5.590 | 5.790 | 5.510 | 5.700 | 5.700 | 1,099,400 |
| 2026-05-08 | 6.430 | 6.500 | 5.570 | 5.670 | 5.670 | 2,466,100 |
| 2026-05-07 | 6.450 | 6.620 | 6.320 | 6.410 | 6.410 | 1,775,100 |
| 2026-05-06 | 5.870 | 6.590 | 5.600 | 6.530 | 6.530 | 2,997,600 |
| 2026-05-05 | 4.450 | 5.920 | 4.450 | 5.900 | 5.900 | 4,022,300 |
| 2026-05-04 | 4.600 | 4.660 | 4.380 | 4.490 | 4.490 | 1,162,300 |
| 2026-05-01 | 4.650 | 4.660 | 4.480 | 4.600 | 4.600 | 629,400 |
| 2026-04-30 | 4.530 | 4.700 | 4.400 | 4.630 | 4.630 | 927,000 |
| 2026-04-29 | 4.400 | 4.690 | 4.260 | 4.520 | 4.520 | 1,045,800 |
| 2026-04-28 | 4.340 | 4.340 | 4.160 | 4.260 | 4.260 | 577,100 |
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.