Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4.470 | 4.530 | 4.340 | 4.440 | 4.440 | 592,500 |
| 2026-04-24 | 4.660 | 4.660 | 4.440 | 4.480 | 4.480 | 703,000 |
| 2026-04-23 | 4.770 | 4.800 | 4.520 | 4.620 | 4.620 | 597,800 |
| 2026-04-22 | 4.390 | 4.900 | 4.390 | 4.780 | 4.780 | 1,489,900 |
| 2026-04-21 | 4.330 | 4.690 | 4.220 | 4.240 | 4.240 | 1,019,000 |
| 2026-04-20 | 3.950 | 4.340 | 3.930 | 4.330 | 4.330 | 916,900 |
| 2026-04-17 | 4.210 | 4.210 | 4.010 | 4.040 | 4.040 | 798,600 |
| 2026-04-16 | 4.240 | 4.240 | 3.930 | 3.980 | 3.980 | 852,100 |
| 2026-04-15 | 4.090 | 4.310 | 4.060 | 4.210 | 4.210 | 800,500 |
| 2026-04-14 | 3.820 | 4.060 | 3.810 | 4.040 | 4.040 | 730,700 |
| 2026-04-13 | 3.840 | 3.840 | 3.650 | 3.740 | 3.740 | 823,600 |
| 2026-04-10 | 3.700 | 3.890 | 3.640 | 3.880 | 3.880 | 628,400 |
| 2026-04-09 | 3.570 | 3.780 | 3.570 | 3.650 | 3.650 | 643,300 |
| 2026-04-08 | 3.510 | 3.630 | 3.470 | 3.590 | 3.590 | 582,200 |
| 2026-04-07 | 3.500 | 3.560 | 3.280 | 3.330 | 3.330 | 674,600 |
| 2026-04-06 | 3.460 | 3.670 | 3.460 | 3.530 | 3.530 | 445,800 |
| 2026-04-02 | 3.300 | 3.490 | 3.290 | 3.450 | 3.450 | 466,800 |
| 2026-04-01 | 3.390 | 3.420 | 3.330 | 3.370 | 3.370 | 247,700 |
| 2026-03-31 | 3.250 | 3.410 | 3.250 | 3.350 | 3.350 | 562,400 |
| 2026-03-30 | 3.340 | 3.380 | 3.190 | 3.210 | 3.210 | 671,000 |
| 2026-03-27 | 3.330 | 3.430 | 3.200 | 3.300 | 3.300 | 706,500 |
| 2026-03-26 | 3.430 | 3.550 | 3.370 | 3.380 | 3.380 | 507,800 |
| 2026-03-25 | 3.460 | 3.560 | 3.460 | 3.490 | 3.490 | 463,200 |
| 2026-03-24 | 3.400 | 3.430 | 3.320 | 3.380 | 3.380 | 523,800 |
| 2026-03-23 | 3.390 | 3.510 | 3.380 | 3.440 | 3.440 | 576,700 |
| 2026-03-20 | 3.390 | 3.480 | 3.270 | 3.330 | 3.330 | 532,700 |
| 2026-03-19 | 3.490 | 3.520 | 3.340 | 3.410 | 3.410 | 897,900 |
| 2026-03-18 | 3.630 | 3.780 | 3.560 | 3.570 | 3.570 | 830,500 |
| 2026-03-17 | 3.490 | 3.710 | 3.470 | 3.670 | 3.670 | 1,201,000 |
| 2026-03-16 | 3.300 | 3.580 | 3.300 | 3.460 | 3.460 | 1,161,400 |
| 2026-03-13 | 3.370 | 3.570 | 3.250 | 3.290 | 3.290 | 875,600 |
| 2026-03-12 | 2.940 | 3.490 | 2.910 | 3.300 | 3.300 | 2,398,300 |
| 2026-03-11 | 2.890 | 3.100 | 2.880 | 2.910 | 2.910 | 1,725,000 |
| 2026-03-10 | 2.740 | 2.790 | 2.670 | 2.690 | 2.690 | 331,677 |
| 2026-03-09 | 2.700 | 2.740 | 2.610 | 2.720 | 2.720 | 531,182 |
| 2026-03-06 | 2.810 | 2.880 | 2.720 | 2.750 | 2.750 | 628,700 |
| 2026-03-05 | 2.950 | 2.950 | 2.830 | 2.880 | 2.880 | 796,300 |
| 2026-03-04 | 2.880 | 2.970 | 2.880 | 2.950 | 2.950 | 1,160,400 |
| 2026-03-03 | 2.880 | 2.910 | 2.800 | 2.840 | 2.840 | 621,100 |
| 2026-03-02 | 2.820 | 2.970 | 2.820 | 2.970 | 2.970 | 453,500 |
| 2026-02-27 | 2.990 | 2.990 | 2.870 | 2.930 | 2.930 | 719,400 |
| 2026-02-26 | 3.010 | 3.040 | 2.920 | 3.030 | 3.030 | 320,500 |
| 2026-02-25 | 2.940 | 3.020 | 2.940 | 2.980 | 2.980 | 537,600 |
| 2026-02-24 | 2.880 | 2.950 | 2.840 | 2.930 | 2.930 | 251,600 |
| 2026-02-23 | 2.870 | 2.880 | 2.820 | 2.880 | 2.880 | 578,000 |
| 2026-02-20 | 2.880 | 2.960 | 2.850 | 2.910 | 2.910 | 497,300 |
| 2026-02-19 | 2.900 | 2.910 | 2.830 | 2.900 | 2.900 | 730,800 |
| 2026-02-18 | 2.940 | 3.030 | 2.870 | 2.910 | 2.910 | 511,500 |
| 2026-02-17 | 2.950 | 2.960 | 2.830 | 2.930 | 2.930 | 634,100 |
| 2026-02-13 | 2.820 | 2.950 | 2.820 | 2.920 | 2.920 | 420,100 |
| 2026-02-12 | 2.930 | 2.930 | 2.780 | 2.820 | 2.820 | 772,000 |
| 2026-02-11 | 2.980 | 2.980 | 2.850 | 2.930 | 2.930 | 475,000 |
| 2026-02-10 | 2.920 | 3.020 | 2.880 | 2.940 | 2.940 | 411,300 |
| 2026-02-09 | 2.940 | 2.960 | 2.860 | 2.960 | 2.960 | 436,600 |
| 2026-02-06 | 2.840 | 2.950 | 2.840 | 2.930 | 2.930 | 540,200 |
| 2026-02-05 | 2.940 | 2.980 | 2.790 | 2.800 | 2.800 | 1,150,700 |
| 2026-02-04 | 3.190 | 3.190 | 2.930 | 3.050 | 3.050 | 942,700 |
| 2026-02-03 | 3.200 | 3.250 | 3.060 | 3.180 | 3.180 | 618,800 |
| 2026-02-02 | 3.170 | 3.250 | 3.130 | 3.160 | 3.160 | 650,200 |
| 2026-01-30 | 3.300 | 3.370 | 3.170 | 3.190 | 3.190 | 920,200 |
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.