Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.050 | 5.200 | 4.880 | 5.010 | 5.010 | 734,700 |
| 2025-10-31 | 4.790 | 5.010 | 4.760 | 4.990 | 4.990 | 757,800 |
| 2025-10-30 | 4.970 | 5.030 | 4.810 | 4.830 | 4.830 | 925,100 |
| 2025-10-29 | 4.820 | 5.180 | 4.730 | 4.970 | 4.970 | 1,111,700 |
| 2025-10-28 | 4.810 | 4.960 | 4.730 | 4.790 | 4.790 | 570,300 |
| 2025-10-27 | 4.890 | 4.890 | 4.670 | 4.770 | 4.770 | 657,400 |
| 2025-10-24 | 4.720 | 4.900 | 4.690 | 4.820 | 4.820 | 768,800 |
| 2025-10-23 | 4.590 | 4.620 | 4.490 | 4.580 | 4.580 | 671,200 |
| 2025-10-22 | 4.460 | 4.820 | 4.400 | 4.580 | 4.580 | 1,215,600 |
| 2025-10-21 | 5.010 | 5.100 | 4.640 | 4.680 | 4.680 | 1,072,200 |
| 2025-10-20 | 5.240 | 5.320 | 5.020 | 5.090 | 5.090 | 822,800 |
| 2025-10-17 | 4.960 | 5.170 | 4.950 | 5.090 | 5.090 | 1,048,700 |
| 2025-10-16 | 5.390 | 5.650 | 5.140 | 5.160 | 5.160 | 1,638,400 |
| 2025-10-15 | 5.650 | 5.750 | 5.100 | 5.280 | 5.280 | 1,536,700 |
| 2025-10-14 | 4.670 | 5.690 | 4.660 | 5.590 | 5.590 | 2,838,700 |
| 2025-10-10 | 5.000 | 5.100 | 4.540 | 4.580 | 4.580 | 1,758,400 |
| 2025-10-09 | 4.910 | 5.080 | 4.870 | 5.050 | 5.050 | 1,266,800 |
| 2025-10-08 | 5.020 | 5.120 | 4.880 | 5.050 | 5.050 | 1,453,000 |
| 2025-10-07 | 5.090 | 5.170 | 4.870 | 5.060 | 5.060 | 1,881,100 |
| 2025-10-06 | 5.300 | 5.300 | 4.800 | 5.100 | 5.100 | 2,648,800 |
| 2025-10-03 | 4.150 | 5.010 | 4.150 | 4.920 | 4.920 | 3,356,100 |
| 2025-10-02 | 4.170 | 4.170 | 3.970 | 4.020 | 4.020 | 650,200 |
| 2025-10-01 | 3.790 | 4.120 | 3.780 | 4.110 | 4.110 | 1,208,400 |
| 2025-09-30 | 3.740 | 3.800 | 3.680 | 3.770 | 3.770 | 907,300 |
| 2025-09-29 | 3.840 | 3.910 | 3.730 | 3.830 | 3.830 | 835,600 |
| 2025-09-26 | 4.080 | 4.110 | 3.820 | 3.830 | 3.830 | 878,300 |
| 2025-09-25 | 3.930 | 4.130 | 3.850 | 4.070 | 4.070 | 1,005,200 |
| 2025-09-24 | 4.160 | 4.370 | 4.070 | 4.140 | 4.140 | 1,325,800 |
| 2025-09-23 | 4.350 | 4.380 | 4.020 | 4.050 | 4.050 | 2,527,200 |
| 2025-09-22 | 3.800 | 3.980 | 3.670 | 3.970 | 3.970 | 1,377,900 |
| 2025-09-19 | 3.660 | 3.850 | 3.650 | 3.790 | 3.790 | 1,530,500 |
| 2025-09-18 | 3.450 | 3.640 | 3.400 | 3.610 | 3.610 | 1,236,600 |
| 2025-09-17 | 3.050 | 3.510 | 3.020 | 3.470 | 3.470 | 2,394,600 |
| 2025-09-16 | 3.000 | 3.040 | 2.940 | 3.040 | 3.040 | 609,800 |
| 2025-09-15 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 666,700 |
| 2025-09-12 | 2.810 | 2.880 | 2.740 | 2.880 | 2.880 | 614,100 |
| 2025-09-11 | 2.680 | 2.930 | 2.650 | 2.820 | 2.820 | 1,099,200 |
| 2025-09-10 | 2.650 | 2.810 | 2.620 | 2.680 | 2.680 | 936,000 |
| 2025-09-09 | 2.670 | 2.670 | 2.580 | 2.630 | 2.630 | 449,865 |
| 2025-09-08 | 2.780 | 2.800 | 2.655 | 2.670 | 2.670 | 277,546 |
| 2025-09-05 | 2.540 | 2.760 | 2.540 | 2.750 | 2.750 | 994,500 |
| 2025-09-04 | 2.650 | 2.650 | 2.530 | 2.570 | 2.570 | 273,300 |
| 2025-09-03 | 2.610 | 2.680 | 2.570 | 2.630 | 2.630 | 544,500 |
| 2025-09-02 | 2.690 | 2.720 | 2.570 | 2.580 | 2.580 | 718,400 |
| 2025-08-29 | 2.750 | 2.800 | 2.710 | 2.750 | 2.750 | 564,400 |
| 2025-08-28 | 2.810 | 2.830 | 2.770 | 2.810 | 2.810 | 278,500 |
| 2025-08-27 | 2.820 | 2.830 | 2.760 | 2.790 | 2.790 | 302,600 |
| 2025-08-26 | 2.800 | 2.900 | 2.780 | 2.860 | 2.860 | 743,600 |
| 2025-08-25 | 2.760 | 2.830 | 2.730 | 2.790 | 2.790 | 395,000 |
| 2025-08-22 | 2.650 | 2.800 | 2.640 | 2.790 | 2.790 | 641,200 |
| 2025-08-21 | 2.610 | 2.640 | 2.540 | 2.630 | 2.630 | 380,500 |
| 2025-08-20 | 2.650 | 2.680 | 2.600 | 2.640 | 2.640 | 523,200 |
| 2025-08-19 | 2.790 | 2.790 | 2.670 | 2.690 | 2.690 | 413,800 |
| 2025-08-18 | 2.750 | 2.800 | 2.640 | 2.760 | 2.760 | 674,200 |
| 2025-08-15 | 2.560 | 2.830 | 2.510 | 2.760 | 2.760 | 1,004,800 |
| 2025-08-14 | 2.510 | 2.550 | 2.450 | 2.540 | 2.540 | 441,300 |
| 2025-08-13 | 2.400 | 2.580 | 2.390 | 2.550 | 2.550 | 898,400 |
| 2025-08-12 | 2.500 | 2.500 | 2.340 | 2.380 | 2.380 | 1,024,500 |
| 2025-08-11 | 2.420 | 2.530 | 2.340 | 2.480 | 2.480 | 1,120,600 |
| 2025-08-08 | 2.580 | 2.580 | 2.480 | 2.500 | 2.500 | 260,600 |
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.