Ballard Power Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.930 | 2.000 | 1.920 | 1.950 | 1.950 | 617,800 |
| 2025-05-09 | 1.780 | 1.890 | 1.780 | 1.870 | 1.870 | 564,500 |
| 2025-05-08 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 625,100 |
| 2025-05-07 | 1.660 | 1.710 | 1.630 | 1.690 | 1.690 | 251,400 |
| 2025-05-06 | 1.740 | 1.820 | 1.640 | 1.680 | 1.680 | 623,200 |
| 2025-05-05 | 1.700 | 1.770 | 1.680 | 1.740 | 1.740 | 440,500 |
| 2025-05-02 | 1.700 | 1.760 | 1.680 | 1.740 | 1.740 | 324,800 |
| 2025-05-01 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 171,900 |
| 2025-04-30 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 371,600 |
| 2025-04-29 | 1.760 | 1.790 | 1.690 | 1.710 | 1.710 | 740,800 |
| 2025-04-28 | 1.710 | 1.810 | 1.700 | 1.740 | 1.740 | 783,164 |
| 2025-04-25 | 1.710 | 1.720 | 1.650 | 1.690 | 1.690 | 440,905 |
| 2025-04-24 | 1.590 | 1.690 | 1.590 | 1.690 | 1.690 | 449,246 |
| 2025-04-23 | 1.620 | 1.640 | 1.585 | 1.620 | 1.620 | 683,111 |
| 2025-04-22 | 1.520 | 1.590 | 1.520 | 1.550 | 1.550 | 582,701 |
| 2025-04-21 | 1.560 | 1.560 | 1.485 | 1.520 | 1.520 | 509,888 |
| 2025-04-17 | 1.650 | 1.660 | 1.560 | 1.570 | 1.570 | 732,243 |
| 2025-04-16 | 1.610 | 1.700 | 1.610 | 1.650 | 1.650 | 364,387 |
| 2025-04-15 | 1.670 | 1.710 | 1.640 | 1.650 | 1.650 | 487,362 |
| 2025-04-14 | 1.680 | 1.730 | 1.670 | 1.680 | 1.680 | 415,347 |
| 2025-04-11 | 1.620 | 1.670 | 1.595 | 1.660 | 1.660 | 430,613 |
| 2025-04-10 | 1.600 | 1.630 | 1.560 | 1.620 | 1.620 | 605,978 |
| 2025-04-09 | 1.440 | 1.670 | 1.440 | 1.640 | 1.640 | 1,187,930 |
| 2025-04-08 | 1.600 | 1.600 | 1.440 | 1.450 | 1.450 | 766,122 |
| 2025-04-07 | 1.460 | 1.630 | 1.450 | 1.550 | 1.550 | 624,936 |
| 2025-04-04 | 1.510 | 1.565 | 1.440 | 1.540 | 1.540 | 938,424 |
| 2025-04-03 | 1.550 | 1.565 | 1.510 | 1.550 | 1.550 | 663,023 |
| 2025-04-02 | 1.600 | 1.615 | 1.565 | 1.600 | 1.600 | 365,502 |
| 2025-04-01 | 1.580 | 1.640 | 1.550 | 1.620 | 1.620 | 602,807 |
| 2025-03-31 | 1.590 | 1.620 | 1.560 | 1.590 | 1.590 | 771,971 |
| 2025-03-28 | 1.690 | 1.710 | 1.610 | 1.620 | 1.620 | 1,007,987 |
| 2025-03-27 | 1.760 | 1.780 | 1.700 | 1.710 | 1.710 | 413,689 |
| 2025-03-26 | 1.810 | 1.820 | 1.750 | 1.770 | 1.770 | 550,267 |
| 2025-03-25 | 1.860 | 1.870 | 1.795 | 1.830 | 1.830 | 783,376 |
| 2025-03-24 | 1.880 | 1.930 | 1.850 | 1.870 | 1.870 | 359,125 |
| 2025-03-21 | 1.860 | 1.905 | 1.845 | 1.850 | 1.850 | 723,767 |
| 2025-03-20 | 1.900 | 1.960 | 1.880 | 1.900 | 1.900 | 659,131 |
| 2025-03-19 | 1.890 | 1.965 | 1.860 | 1.930 | 1.930 | 509,876 |
| 2025-03-18 | 1.870 | 1.910 | 1.850 | 1.900 | 1.900 | 495,894 |
| 2025-03-17 | 1.890 | 1.960 | 1.875 | 1.910 | 1.910 | 766,008 |
| 2025-03-14 | 1.860 | 1.900 | 1.820 | 1.880 | 1.880 | 778,495 |
| 2025-03-13 | 1.750 | 1.990 | 1.750 | 1.820 | 1.820 | 1,468,704 |
| 2025-03-12 | 1.750 | 1.810 | 1.710 | 1.760 | 1.760 | 719,899 |
| 2025-03-11 | 1.760 | 1.800 | 1.670 | 1.740 | 1.740 | 917,825 |
| 2025-03-10 | 1.780 | 1.840 | 1.740 | 1.780 | 1.780 | 511,283 |
| 2025-03-07 | 1.740 | 1.830 | 1.740 | 1.810 | 1.810 | 609,447 |
| 2025-03-06 | 1.760 | 1.760 | 1.675 | 1.730 | 1.730 | 779,059 |
| 2025-03-05 | 1.850 | 1.880 | 1.760 | 1.780 | 1.780 | 892,364 |
| 2025-03-04 | 1.610 | 1.890 | 1.565 | 1.860 | 1.860 | 1,754,631 |
| 2025-03-03 | 1.760 | 1.770 | 1.620 | 1.630 | 1.630 | 970,787 |
| 2025-02-28 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 4,687,511 |
| 2025-02-27 | 1.990 | 1.990 | 1.860 | 1.870 | 1.870 | 696,506 |
| 2025-02-26 | 1.900 | 2.000 | 1.900 | 1.950 | 1.950 | 747,095 |
| 2025-02-25 | 1.940 | 1.940 | 1.840 | 1.880 | 1.880 | 767,520 |
| 2025-02-24 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 787,091 |
| 2025-02-21 | 2.060 | 2.105 | 1.990 | 2.000 | 2.000 | 607,429 |
| 2025-02-20 | 2.070 | 2.090 | 2.010 | 2.070 | 2.070 | 376,946 |
| 2025-02-19 | 2.120 | 2.190 | 2.080 | 2.100 | 2.100 | 659,063 |
| 2025-02-18 | 2.080 | 2.150 | 2.080 | 2.130 | 2.130 | 531,588 |
| 2025-02-14 | 2.130 | 2.140 | 2.025 | 2.080 | 2.080 | 459,259 |
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.