Ballard Power Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.070	2.130	2.050	2.110	2.110	673,304
2025-02-12	1.880	2.100	1.875	2.080	2.080	1,428,884
2025-02-11	2.000	2.005	1.885	1.900	1.900	810,829
2025-02-10	1.990	2.075	1.970	2.020	2.020	535,792
2025-02-07	1.960	2.000	1.935	1.980	1.980	503,239
2025-02-06	1.980	2.020	1.950	1.970	1.970	468,528
2025-02-05	1.940	2.030	1.940	1.970	1.970	572,808
2025-02-04	1.920	1.950	1.890	1.940	1.940	615,446
2025-02-03	1.890	1.980	1.890	1.910	1.910	912,885
2025-01-31	1.980	2.035	1.960	1.990	1.990	823,423
2025-01-30	1.930	1.995	1.930	1.970	1.970	801,545
2025-01-29	1.980	2.000	1.890	1.920	1.920	553,723
2025-01-28	1.980	1.980	1.910	1.970	1.970	551,906
2025-01-27	2.050	2.050	1.950	1.980	1.980	1,126,254
2025-01-24	2.050	2.135	2.050	2.090	2.090	623,957
2025-01-23	2.010	2.040	1.980	2.030	2.030	863,890
2025-01-22	2.160	2.190	2.010	2.010	2.010	1,404,802
2025-01-21	2.270	2.270	2.170	2.180	2.180	805,805
2025-01-20	2.260	2.285	2.220	2.260	2.260	271,263
2025-01-17	2.390	2.400	2.275	2.300	2.300	676,179
2025-01-16	2.360	2.390	2.280	2.350	2.350	646,712
2025-01-15	2.320	2.410	2.290	2.330	2.330	936,308
2025-01-14	2.400	2.460	2.230	2.250	2.250	1,885,496
2025-01-13	2.480	2.500	2.285	2.350	2.350	862,194
2025-01-10	2.510	2.550	2.450	2.540	2.540	746,745
2025-01-09	2.590	2.610	2.510	2.550	2.550	177,378
2025-01-08	2.810	2.815	2.535	2.540	2.540	2,535,261
2025-01-07	2.870	2.980	2.810	2.850	2.850	1,387,512
2025-01-06	2.920	2.930	2.750	2.830	2.830	1,800,948
2025-01-03	2.650	2.795	2.560	2.770	2.770	1,244,183
2025-01-02	2.430	2.735	2.400	2.640	2.640	2,785,149
2024-12-31	2.420	2.490	2.375	2.390	2.390	535,937
2024-12-30	2.370	2.420	2.310	2.400	2.400	590,995
2024-12-27	2.400	2.495	2.380	2.430	2.430	721,391
2024-12-24	2.390	2.520	2.370	2.440	2.440	994,967
2024-12-23	2.370	2.440	2.360	2.420	2.420	1,246,938
2024-12-20	2.160	2.360	2.160	2.340	2.340	1,075,178
2024-12-19	2.190	2.230	2.150	2.160	2.160	591,379
2024-12-18	2.300	2.400	2.170	2.200	2.200	1,285,205
2024-12-17	2.240	2.335	2.240	2.300	2.300	683,811
2024-12-16	2.290	2.325	2.230	2.280	2.280	796,710
2024-12-13	2.250	2.320	2.195	2.290	2.290	643,804
2024-12-12	2.320	2.370	2.250	2.290	2.290	1,784,586
2024-12-11	2.400	2.450	2.315	2.360	2.360	880,963
2024-12-10	2.550	2.550	2.295	2.420	2.420	1,882,218
2024-12-09	2.330	2.635	2.310	2.410	2.410	2,375,667
2024-12-06	2.310	2.350	2.245	2.290	2.290	1,033,410
2024-12-05	2.040	2.390	2.040	2.270	2.270	2,112,481
2024-12-04	2.050	2.140	2.010	2.040	2.040	854,731
2024-12-03	2.170	2.170	2.055	2.080	2.080	639,483
2024-12-02	2.120	2.210	2.075	2.160	2.160	1,245,494
2024-11-29	2.070	2.130	2.040	2.070	2.070	903,627
2024-11-28	2.050	2.075	2.040	2.040	2.040	163,836
2024-11-27	1.940	2.145	1.940	2.070	2.070	1,642,143
2024-11-26	1.970	1.990	1.915	1.930	1.930	714,818
2024-11-25	1.860	2.030	1.820	2.030	2.030	5,487,930
2024-11-22	1.780	1.850	1.780	1.830	1.830	589,603
2024-11-21	1.770	1.840	1.770	1.790	1.790	628,169
2024-11-20	1.850	1.860	1.770	1.790	1.790	1,086,626
2024-11-19	1.880	1.910	1.850	1.860	1.860	386,954

← NewerPage 8 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.