Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.490 | 3.500 | 3.330 | 3.370 | 3.370 | 849,000 |
| 2026-01-28 | 3.500 | 3.570 | 3.450 | 3.510 | 3.510 | 588,000 |
| 2026-01-27 | 3.530 | 3.550 | 3.410 | 3.500 | 3.500 | 534,800 |
| 2026-01-26 | 3.590 | 3.600 | 3.490 | 3.520 | 3.520 | 679,900 |
| 2026-01-23 | 3.670 | 3.730 | 3.600 | 3.630 | 3.630 | 806,400 |
| 2026-01-22 | 3.640 | 3.780 | 3.620 | 3.680 | 3.680 | 1,756,200 |
| 2026-01-21 | 3.660 | 3.830 | 3.450 | 3.630 | 3.630 | 1,945,300 |
| 2026-01-20 | 3.750 | 3.820 | 3.640 | 3.650 | 3.650 | 1,185,000 |
| 2026-01-19 | 3.790 | 3.800 | 3.740 | 3.780 | 3.780 | 949,200 |
| 2026-01-16 | 3.790 | 3.920 | 3.760 | 3.890 | 3.890 | 809,200 |
| 2026-01-15 | 3.860 | 3.870 | 3.750 | 3.760 | 3.760 | 749,900 |
| 2026-01-14 | 3.890 | 3.890 | 3.760 | 3.830 | 3.830 | 544,200 |
| 2026-01-13 | 3.940 | 3.950 | 3.770 | 3.860 | 3.860 | 715,500 |
| 2026-01-12 | 3.830 | 3.980 | 3.770 | 3.900 | 3.900 | 500,900 |
| 2026-01-09 | 3.800 | 3.870 | 3.780 | 3.860 | 3.860 | 482,800 |
| 2026-01-08 | 3.800 | 3.930 | 3.740 | 3.800 | 3.800 | 614,600 |
| 2026-01-07 | 3.840 | 3.840 | 3.720 | 3.770 | 3.770 | 546,400 |
| 2026-01-06 | 3.840 | 3.880 | 3.750 | 3.870 | 3.870 | 1,136,900 |
| 2026-01-05 | 3.760 | 3.840 | 3.680 | 3.810 | 3.810 | 575,800 |
| 2026-01-02 | 3.530 | 3.770 | 3.530 | 3.700 | 3.700 | 689,400 |
| 2025-12-31 | 3.470 | 3.530 | 3.460 | 3.500 | 3.500 | 455,900 |
| 2025-12-30 | 3.550 | 3.610 | 3.480 | 3.500 | 3.500 | 520,300 |
| 2025-12-29 | 3.550 | 3.640 | 3.490 | 3.550 | 3.550 | 476,500 |
| 2025-12-24 | 3.670 | 3.690 | 3.610 | 3.680 | 3.680 | 239,900 |
| 2025-12-23 | 3.630 | 3.670 | 3.600 | 3.660 | 3.660 | 490,000 |
| 2025-12-22 | 3.630 | 3.730 | 3.580 | 3.660 | 3.660 | 438,400 |
| 2025-12-19 | 3.610 | 3.730 | 3.550 | 3.610 | 3.610 | 604,200 |
| 2025-12-18 | 3.550 | 3.740 | 3.550 | 3.620 | 3.620 | 887,500 |
| 2025-12-17 | 3.650 | 3.760 | 3.490 | 3.490 | 3.490 | 831,100 |
| 2025-12-16 | 3.560 | 3.710 | 3.520 | 3.650 | 3.650 | 572,000 |
| 2025-12-15 | 3.790 | 3.810 | 3.610 | 3.620 | 3.620 | 713,100 |
| 2025-12-12 | 3.990 | 4.080 | 3.720 | 3.760 | 3.760 | 1,053,600 |
| 2025-12-11 | 3.810 | 3.990 | 3.670 | 3.990 | 3.990 | 713,000 |
| 2025-12-10 | 3.870 | 3.930 | 3.810 | 3.850 | 3.850 | 624,400 |
| 2025-12-09 | 3.850 | 3.960 | 3.820 | 3.890 | 3.890 | 455,595 |
| 2025-12-08 | 3.900 | 3.955 | 3.810 | 3.890 | 3.890 | 352,002 |
| 2025-12-05 | 3.900 | 3.930 | 3.770 | 3.910 | 3.910 | 407,000 |
| 2025-12-04 | 3.740 | 3.960 | 3.670 | 3.920 | 3.920 | 835,100 |
| 2025-12-03 | 3.820 | 3.820 | 3.660 | 3.740 | 3.740 | 563,700 |
| 2025-12-02 | 3.770 | 3.870 | 3.730 | 3.800 | 3.800 | 647,000 |
| 2025-12-01 | 3.860 | 3.880 | 3.730 | 3.760 | 3.760 | 896,700 |
| 2025-11-28 | 3.910 | 4.030 | 3.870 | 3.940 | 3.940 | 751,800 |
| 2025-11-27 | 3.860 | 3.910 | 3.820 | 3.880 | 3.880 | 112,700 |
| 2025-11-26 | 3.790 | 3.930 | 3.760 | 3.920 | 3.920 | 677,700 |
| 2025-11-25 | 3.770 | 3.830 | 3.680 | 3.790 | 3.790 | 715,900 |
| 2025-11-24 | 3.890 | 3.960 | 3.740 | 3.780 | 3.780 | 8,651,500 |
| 2025-11-21 | 3.770 | 3.910 | 3.640 | 3.840 | 3.840 | 1,255,300 |
| 2025-11-20 | 4.190 | 4.210 | 3.780 | 3.790 | 3.790 | 1,432,900 |
| 2025-11-19 | 4.020 | 4.080 | 3.900 | 4.020 | 4.020 | 954,000 |
| 2025-11-18 | 4.000 | 4.140 | 3.970 | 4.050 | 4.050 | 1,047,300 |
| 2025-11-17 | 4.210 | 4.360 | 4.070 | 4.110 | 4.110 | 1,252,300 |
| 2025-11-14 | 4.220 | 4.470 | 4.120 | 4.260 | 4.260 | 1,644,100 |
| 2025-11-13 | 4.720 | 5.140 | 4.330 | 4.480 | 4.480 | 2,203,400 |
| 2025-11-12 | 5.040 | 5.150 | 4.740 | 4.790 | 4.790 | 1,093,000 |
| 2025-11-11 | 4.920 | 4.990 | 4.760 | 4.970 | 4.970 | 861,100 |
| 2025-11-10 | 5.000 | 5.100 | 4.830 | 4.970 | 4.970 | 791,700 |
| 2025-11-07 | 4.850 | 4.910 | 4.520 | 4.910 | 4.910 | 1,404,600 |
| 2025-11-06 | 5.160 | 5.160 | 4.910 | 5.030 | 5.030 | 904,500 |
| 2025-11-05 | 4.770 | 5.200 | 4.770 | 5.170 | 5.170 | 1,088,500 |
| 2025-11-04 | 4.820 | 5.050 | 4.720 | 4.760 | 4.760 | 874,800 |
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.