Ballard Power Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.500	2.640	2.500	2.540	2.540	344,900
2025-08-06	2.570	2.600	2.490	2.500	2.500	386,400
2025-08-05	2.530	2.600	2.500	2.570	2.570	332,900
2025-08-01	2.440	2.540	2.430	2.490	2.490	478,800
2025-07-31	2.560	2.620	2.510	2.540	2.540	399,300
2025-07-30	2.620	2.630	2.510	2.560	2.560	502,000
2025-07-29	2.820	2.820	2.570	2.580	2.580	761,600
2025-07-28	2.940	3.000	2.770	2.820	2.820	643,200
2025-07-25	2.990	2.990	2.800	2.910	2.910	818,500
2025-07-24	2.750	3.100	2.740	2.860	2.860	1,810,700
2025-07-23	2.810	2.820	2.710	2.750	2.750	484,700
2025-07-22	2.750	2.810	2.630	2.790	2.790	700,700
2025-07-21	2.610	2.770	2.580	2.650	2.650	627,100
2025-07-18	2.560	2.690	2.540	2.590	2.590	676,800
2025-07-17	2.480	2.590	2.480	2.520	2.520	471,400
2025-07-16	2.560	2.580	2.470	2.480	2.480	424,000
2025-07-15	2.600	2.620	2.530	2.560	2.560	300,600
2025-07-14	2.560	2.610	2.490	2.530	2.530	364,800
2025-07-11	2.620	2.650	2.560	2.570	2.570	391,900
2025-07-10	2.660	2.680	2.600	2.640	2.640	658,800
2025-07-09	2.390	2.710	2.360	2.660	2.660	1,338,900
2025-07-08	2.350	2.410	2.310	2.320	2.320	529,600
2025-07-07	2.350	2.360	2.260	2.300	2.300	409,000
2025-07-04	2.390	2.390	2.330	2.360	2.360	116,600
2025-07-03	2.260	2.420	2.250	2.360	2.360	1,027,000
2025-07-02	2.180	2.350	2.180	2.270	2.270	854,500
2025-06-30	2.090	2.220	2.080	2.180	2.180	1,102,800
2025-06-27	2.130	2.130	1.970	2.010	2.010	446,700
2025-06-26	1.950	2.090	1.930	2.060	2.060	702,000
2025-06-25	2.050	2.050	1.900	1.930	1.930	519,700
2025-06-24	2.000	2.050	1.990	2.010	2.010	286,600
2025-06-23	2.050	2.100	1.970	1.990	1.990	406,000
2025-06-20	2.190	2.190	2.080	2.080	2.080	1,018,400
2025-06-19	2.140	2.150	2.110	2.140	2.140	112,300
2025-06-18	2.120	2.210	2.110	2.180	2.180	644,300
2025-06-17	2.410	2.410	2.120	2.130	2.130	1,294,700
2025-06-16	2.250	2.430	2.230	2.410	2.410	857,200
2025-06-13	2.230	2.260	2.160	2.230	2.230	486,400
2025-06-12	2.270	2.360	2.250	2.270	2.270	435,200
2025-06-11	2.290	2.350	2.270	2.290	2.290	626,100
2025-06-10	2.250	2.350	2.250	2.280	2.280	1,158,800
2025-06-09	2.080	2.240	2.080	2.230	2.230	826,800
2025-06-06	1.950	2.120	1.950	2.080	2.080	1,060,200
2025-06-05	1.890	2.000	1.860	1.940	1.940	1,007,200
2025-06-04	1.780	1.890	1.770	1.880	1.880	686,200
2025-06-03	1.740	1.830	1.710	1.780	1.780	720,000
2025-06-02	1.770	1.780	1.700	1.740	1.740	952,100
2025-05-30	1.920	1.930	1.740	1.740	1.740	15,897,600
2025-05-29	1.940	2.040	1.940	1.960	1.960	778,600
2025-05-28	1.880	1.960	1.850	1.940	1.940	439,300
2025-05-27	1.820	1.880	1.800	1.870	1.870	602,000
2025-05-26	1.860	1.870	1.810	1.810	1.810	208,000
2025-05-23	1.750	1.860	1.740	1.820	1.820	527,900
2025-05-22	1.800	1.810	1.730	1.790	1.790	377,700
2025-05-21	1.910	1.920	1.800	1.800	1.800	829,200
2025-05-20	1.980	1.990	1.910	1.910	1.910	501,400
2025-05-16	1.910	1.980	1.850	1.970	1.970	747,500
2025-05-15	1.930	1.970	1.890	1.900	1.900	431,600
2025-05-14	1.900	1.990	1.890	1.960	1.960	652,300
2025-05-13	1.960	2.010	1.920	1.930	1.930	553,300

← NewerPage 6 of 21 · 1,258 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.