Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Toronto - Delayed Quote CAD

Ballard Power Systems Inc. (BLDP.TO)

Compare
1.5500
+0.0100
+(0.65%)
At close: 3:59:59 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251.46001.63001.45001.55001.5500624,936
Apr 4, 20251.51001.57001.44001.54001.5400938,400
Apr 3, 20251.55001.57001.51001.55001.5500663,000
Apr 2, 20251.60001.62001.57001.60001.6000365,500
Apr 1, 20251.58001.64001.55001.62001.6200602,800
Mar 31, 20251.59001.62001.56001.59001.5900772,000
Mar 28, 20251.69001.71001.61001.62001.62001,008,000
Mar 27, 20251.76001.78001.70001.71001.7100413,700
Mar 26, 20251.81001.82001.75001.77001.7700550,300
Mar 25, 20251.86001.87001.80001.83001.8300783,400
Mar 24, 20251.88001.93001.85001.87001.8700359,100
Mar 21, 20251.86001.91001.85001.85001.8500723,800
Mar 20, 20251.90001.96001.88001.90001.9000659,100
Mar 19, 20251.89001.97001.86001.93001.9300509,900
Mar 18, 20251.87001.91001.85001.90001.9000495,900
Mar 17, 20251.89001.96001.88001.91001.9100766,000
Mar 14, 20251.86001.90001.82001.88001.8800778,500
Mar 13, 20251.75001.99001.75001.82001.82001,468,700
Mar 12, 20251.75001.81001.71001.76001.7600719,900
Mar 11, 20251.76001.80001.67001.74001.7400917,800
Mar 10, 20251.78001.84001.74001.78001.7800511,300
Mar 7, 20251.74001.83001.74001.81001.8100609,400
Mar 6, 20251.76001.76001.68001.73001.7300779,100
Mar 5, 20251.85001.88001.76001.78001.7800892,400
Mar 4, 20251.61001.89001.57001.86001.86001,754,600
Mar 3, 20251.76001.77001.62001.63001.6300970,800
Feb 28, 20251.85001.85001.75001.75001.75004,687,500
Feb 27, 20251.99001.99001.86001.87001.8700696,500
Feb 26, 20251.90002.00001.90001.95001.9500747,100
Feb 25, 20251.94001.94001.84001.88001.8800767,500
Feb 24, 20251.98001.98001.92001.92001.9200787,100
Feb 21, 20252.06002.11001.99002.00002.0000607,400
Feb 20, 20252.07002.09002.01002.07002.0700376,900
Feb 19, 20252.12002.19002.08002.10002.1000659,100
Feb 18, 20252.08002.15002.08002.13002.1300531,600
Feb 14, 20252.13002.14002.03002.08002.0800459,300
Feb 13, 20252.07002.13002.05002.11002.1100673,300
Feb 12, 20251.88002.10001.88002.08002.08001,428,900
Feb 11, 20252.00002.01001.89001.90001.9000810,800
Feb 10, 20251.99002.08001.97002.02002.0200535,800
Feb 7, 20251.96002.00001.94001.98001.9800503,200
Feb 6, 20251.98002.02001.95001.97001.9700468,500
Feb 5, 20251.94002.03001.94001.97001.9700572,800
Feb 4, 20251.92001.95001.89001.94001.9400615,400
Feb 3, 20251.89001.98001.89001.91001.9100912,900
Jan 31, 20251.98002.04001.96001.99001.9900823,400
Jan 30, 20251.93002.00001.93001.97001.9700801,500
Jan 29, 20251.98002.00001.89001.92001.9200553,700
Jan 28, 20251.98001.98001.91001.97001.9700551,900
Jan 27, 20252.05002.05001.95001.98001.98001,126,300
Jan 24, 20252.05002.13002.05002.09002.0900624,000
Jan 23, 20252.01002.04001.98002.03002.0300863,900
Jan 22, 20252.16002.19002.01002.01002.01001,404,800
Jan 21, 20252.27002.27002.17002.18002.1800805,800
Jan 20, 20252.26002.29002.22002.26002.2600271,300
Jan 17, 20252.39002.40002.28002.30002.3000676,200
Jan 16, 20252.36002.39002.28002.35002.3500646,700
Jan 15, 20252.32002.41002.29002.33002.3300936,300
Jan 14, 20252.40002.46002.23002.25002.25001,885,500
Jan 13, 20252.48002.50002.29002.35002.3500862,200
Jan 10, 20252.51002.55002.45002.54002.5400746,700
Jan 9, 20252.59002.61002.51002.55002.5500177,400
Jan 8, 20252.81002.82002.54002.54002.54002,535,300
Jan 7, 20252.87002.98002.81002.85002.85001,387,500
Jan 6, 20252.92002.93002.75002.83002.83001,800,900
Jan 3, 20252.65002.80002.56002.77002.77001,244,200
Jan 2, 20252.43002.74002.40002.64002.64002,785,100
Dec 31, 20242.42002.49002.38002.39002.3900535,900
Dec 30, 20242.37002.42002.31002.40002.4000591,000
Dec 27, 20242.40002.50002.38002.43002.4300721,400
Dec 24, 20242.44002.52002.37002.44002.4400995,000
Dec 23, 20242.37002.44002.36002.42002.42001,246,900
Dec 20, 20242.16002.36002.16002.34002.34001,075,200
Dec 19, 20242.19002.23002.15002.16002.1600591,400
Dec 18, 20242.30002.40002.17002.20002.20001,285,200
Dec 17, 20242.24002.34002.24002.30002.3000683,800
Dec 16, 20242.29002.33002.23002.28002.2800796,700
Dec 13, 20242.25002.32002.19002.29002.2900643,800
Dec 12, 20242.32002.37002.25002.29002.29001,784,600
Dec 11, 20242.40002.45002.32002.36002.3600881,000
Dec 10, 20242.55002.55002.30002.42002.42001,882,200
Dec 9, 20242.33002.64002.31002.41002.41002,375,700
Dec 6, 20242.31002.35002.25002.29002.29001,033,400
Dec 5, 20242.04002.39002.04002.27002.27002,112,500
Dec 4, 20242.05002.14002.01002.04002.0400854,700
Dec 3, 20242.17002.17002.06002.08002.0800639,500
Dec 2, 20242.12002.21002.08002.16002.16001,245,500
Nov 29, 20242.07002.13002.04002.07002.0700903,600
Nov 28, 20242.05002.08002.04002.04002.0400163,800
Nov 27, 20241.94002.15001.94002.07002.07001,642,100
Nov 26, 20241.97001.99001.92001.93001.9300714,800
Nov 25, 20241.86002.03001.82002.03002.03005,487,900
Nov 22, 20241.78001.85001.78001.83001.8300589,600
Nov 21, 20241.77001.84001.77001.79001.7900628,200
Nov 20, 20241.85001.86001.77001.79001.79001,086,600
Nov 19, 20241.88001.91001.85001.86001.8600387,000
Nov 18, 20241.81001.98001.78001.91001.91001,426,900
Nov 15, 20241.79001.85001.77001.81001.8100701,900
Nov 14, 20241.78001.87001.75001.79001.79001,108,500
Nov 13, 20241.76001.81001.74001.78001.7800635,700
Nov 12, 20241.84001.88001.75001.79001.7900817,500
Nov 11, 20241.88001.90001.80001.87001.8700701,700
Nov 8, 20241.85001.90001.78001.89001.89001,154,500
Nov 7, 20241.89001.95001.84001.87001.87001,665,400
Nov 6, 20242.15002.16001.84001.88001.88003,786,500
Nov 5, 20242.23002.34002.15002.29002.29002,353,400
Nov 4, 20242.31002.49002.31002.40002.40001,630,900
Nov 1, 20242.23002.38002.21002.27002.27001,112,800
Oct 31, 20242.22002.22002.15002.21002.2100983,600
Oct 30, 20242.21002.31002.19002.22002.2200564,100
Oct 29, 20242.29002.33002.21002.22002.2200594,400
Oct 28, 20242.13002.35002.13002.31002.31002,537,900
Oct 25, 20242.16002.21002.12002.13002.1300857,400
Oct 24, 20242.21002.23002.15002.16002.1600744,400
Oct 23, 20242.26002.27002.17002.21002.21001,122,500
Oct 22, 20242.25002.29002.24002.26002.2600602,300
Oct 21, 20242.33002.36002.24002.29002.2900737,400
Oct 18, 20242.23002.34002.22002.33002.33001,059,600
Oct 17, 20242.24002.24002.20002.22002.2200590,600
Oct 16, 20242.24002.28002.24002.24002.2400354,700
Oct 15, 20242.27002.29002.24002.25002.2500581,200
Oct 11, 20242.22002.33002.21002.32002.32001,011,800
Oct 10, 20242.28002.33002.21002.22002.22001,344,800
Oct 9, 20242.30002.35002.26002.31002.3100435,800
Oct 8, 20242.38002.39002.28002.31002.3100563,400
Oct 7, 20242.32002.42002.27002.41002.41001,039,100
Oct 4, 20242.30002.37002.27002.32002.32001,070,300
Oct 3, 20242.37002.38002.23002.27002.27001,273,500
Oct 2, 20242.34002.43002.33002.39002.3900709,100
Oct 1, 20242.42002.42002.34002.37002.3700484,300
Sep 30, 20242.47002.53002.38002.43002.4300544,700
Sep 27, 20242.39002.55002.39002.48002.48001,075,200
Sep 26, 20242.28002.40002.28002.37002.37001,296,300
Sep 25, 20242.33002.33002.24002.25002.2500539,300
Sep 24, 20242.24002.33002.24002.33002.3300740,000
Sep 23, 20242.31002.32002.24002.25002.2500702,700
Sep 20, 20242.33002.36002.23002.28002.280014,433,100
Sep 19, 20242.42002.45002.36002.40002.4000657,800
Sep 18, 20242.32002.48002.27002.35002.35001,023,300
Sep 17, 20242.28002.40002.25002.32002.32001,063,900
Sep 16, 20242.41002.43002.25002.26002.26001,098,600
Sep 13, 20242.36002.50002.36002.43002.4300949,400
Sep 12, 20242.38002.40002.27002.35002.3500538,600
Sep 11, 20242.38002.40002.29002.38002.3800533,800
Sep 10, 20242.30002.36002.24002.35002.3500635,200
Sep 9, 20242.27002.37002.27002.30002.3000804,100
Sep 6, 20242.26002.30002.19002.26002.2600636,300
Sep 5, 20242.29002.35002.25002.25002.2500430,800
Sep 4, 20242.35002.40002.29002.31002.3100514,200
Sep 3, 20242.45002.49002.35002.38002.3800793,600
Aug 30, 20242.52002.58002.42002.49002.49002,951,800
Aug 29, 20242.45002.57002.45002.52002.5200530,300
Aug 28, 20242.50002.57002.41002.44002.4400726,000
Aug 27, 20242.55002.57002.50002.52002.5200643,300
Aug 26, 20242.72002.76002.55002.56002.5600611,500
Aug 23, 20242.50002.71002.50002.67002.6700859,800
Aug 22, 20242.58002.60002.49002.51002.5100593,500
Aug 21, 20242.52002.61002.48002.58002.5800898,400
Aug 20, 20242.57002.60002.47002.51002.5100692,800
Aug 19, 20242.57002.63002.54002.59002.5900470,800
Aug 16, 20242.52002.58002.51002.55002.5500387,400
Aug 15, 20242.55002.58002.51002.53002.5300353,900
Aug 14, 20242.69002.79002.51002.51002.5100646,300
Aug 13, 20242.45002.70002.44002.68002.68001,118,300
Aug 12, 20242.59002.65002.47002.51002.51001,274,200
Aug 9, 20242.73002.73002.61002.67002.6700479,500
Aug 8, 20242.63002.72002.62002.72002.7200364,500
Aug 7, 20242.73002.77002.62002.64002.6400625,600
Aug 6, 20242.75002.76002.62002.68002.6800790,700
Aug 2, 20242.88002.88002.77002.80002.8000893,100
Aug 1, 20243.15003.17002.95002.97002.9700932,500
Jul 31, 20243.07003.27003.05003.13003.1300786,500
Jul 30, 20243.10003.12003.01003.06003.0600484,800
Jul 29, 20243.19003.19003.03003.11003.1100556,400
Jul 26, 20243.18003.19003.10003.16003.1600412,100
Jul 25, 20243.06003.18003.04003.11003.1100716,900
Jul 24, 20243.15003.22003.07003.07003.0700490,900
Jul 23, 20243.15003.20003.13003.16003.1600287,000
Jul 22, 20243.19003.24003.11003.17003.1700498,500
Jul 19, 20243.27003.28003.14003.16003.1600873,800
Jul 18, 20243.36003.39003.24003.29003.2900955,300
Jul 17, 20243.44003.52003.34003.38003.3800617,300
Jul 16, 20243.50003.53003.35003.50003.50001,180,800
Jul 15, 20243.60003.61003.39003.46003.46001,021,100
Jul 12, 20243.39003.68003.39003.62003.62001,209,200
Jul 11, 20243.26003.42003.26003.38003.3800799,600
Jul 10, 20243.24003.33003.17003.22003.2200332,800
Jul 9, 20243.19003.24003.11003.22003.2200375,500
Jul 8, 20243.16003.27003.16003.19003.1900348,100
Jul 5, 20243.18003.21003.10003.17003.1700527,000
Jul 4, 20243.19003.22003.16003.20003.2000317,600
Jul 3, 20243.01003.18002.99003.16003.1600538,000
Jul 2, 20243.07003.08002.94002.97002.9700692,800
Jun 28, 20243.21003.21003.05003.09003.0900766,200
Jun 27, 20243.11003.16003.09003.15003.1500390,800
Jun 26, 20243.16003.23003.09003.12003.1200577,800
Jun 25, 20243.38003.39003.11003.14003.1400834,800
Jun 24, 20243.45003.50003.33003.35003.35001,141,700
Jun 21, 20243.67003.70003.45003.45003.45005,491,900
Jun 20, 20243.68003.71003.63003.67003.6700222,300
Jun 19, 20243.74003.74003.66003.68003.6800172,300
Jun 18, 20243.55003.86003.55003.75003.7500954,800
Jun 17, 20243.54003.56003.46003.51003.5100388,700
Jun 14, 20243.70003.72003.55003.55003.5500456,200
Jun 13, 20243.81003.88003.72003.72003.7200316,800
Jun 12, 20243.93004.01003.79003.81003.8100440,100
Jun 11, 20243.81003.85003.75003.81003.8100239,900
Jun 10, 20243.70003.87003.67003.85003.8500324,000
Jun 7, 20243.79003.81003.69003.76003.7600485,600
Jun 6, 20243.91003.91003.80003.81003.8100426,600
Jun 5, 20244.04004.07003.86003.94003.9400499,400
Jun 4, 20244.11004.12003.97004.00004.0000396,600
Jun 3, 20244.22004.29004.09004.16004.1600426,900
May 31, 20244.30004.39004.14004.20004.20001,077,500
May 30, 20244.17004.32004.14004.31004.3100609,700
May 29, 20244.17004.24004.10004.16004.1600308,100
May 28, 20244.27004.35004.20004.26004.2600437,600
May 27, 20244.11004.27004.11004.24004.240084,500
May 24, 20244.12004.26004.10004.20004.2000366,500
May 23, 20244.25004.26004.09004.13004.1300374,200
May 22, 20244.08004.39004.03004.27004.2700596,100
May 21, 20244.10004.20004.08004.09004.0900324,500
May 17, 20244.27004.30004.17004.20004.2000440,800
May 16, 20244.22004.33004.22004.26004.2600373,300
May 15, 20244.38004.48004.23004.25004.2500652,900
May 14, 20244.33004.54004.32004.37004.37001,643,100
May 13, 20243.87004.17003.87004.10004.1000799,300
May 10, 20244.25004.35003.86003.86003.8600939,300
May 9, 20243.94004.28003.93004.21004.21001,258,200
May 8, 20243.84004.00003.76003.96003.9600689,200
May 7, 20243.75004.03003.75003.86003.86002,010,300
May 6, 20243.91003.97003.85003.87003.8700580,200
May 3, 20243.81003.93003.81003.83003.8300819,400
May 2, 20243.73003.75003.58003.74003.7400609,400
May 1, 20243.63003.81003.57003.64003.6400667,100
Apr 30, 20243.62003.69003.59003.62003.6200471,400
Apr 29, 20243.57003.73003.54003.70003.70001,124,900
Apr 26, 20243.38003.55003.38003.54003.5400671,400
Apr 25, 20243.45003.45003.33003.37003.3700613,800
Apr 24, 20243.55003.59003.45003.48003.4800860,600
Apr 23, 20243.56003.68003.52003.57003.5700620,200
Apr 22, 20243.67003.67003.47003.56003.5600844,100
Apr 19, 20243.68003.72003.58003.65003.65005,763,000
Apr 18, 20243.75003.81003.67003.71003.7100497,200
Apr 17, 20243.81003.81003.68003.74003.7400765,900
Apr 16, 20243.82003.85003.75003.78003.7800930,600
Apr 15, 20244.05004.07003.81003.85003.85001,116,500
Apr 12, 20244.17004.28004.06004.07004.0700517,700
Apr 11, 20244.34004.37004.18004.21004.2100461,000
Apr 10, 20244.30004.34004.20004.30004.3000611,500
Apr 9, 20244.31004.58004.31004.44004.4400761,600
Apr 8, 20244.32004.37004.21004.27004.2700344,100

Related Tickers

ATS.TO ATS Corporation
31.70
-5.23%
 
GRN.TO Greenlane Renewables Inc.
0.0850
-10.53%
 
SIS.TO Savaria Corporation
15.83
+0.83%
 
DYA.TO dynaCERT Inc.
0.1500
-3.23%
 
NXH.V Next Hydrogen Solutions Inc.
0.7600
-5.00%
 
PYR.TO PyroGenesis Inc.
0.4500
-3.23%
 
NDX1.DE Nordex SE
14.27
-2.46%
 
NEL.OL Nel ASA
2.3400
+7.44%
 
CEIN Camber Energy, Inc.
0.0300
-21.47%
 
ENW.V EnWave Corporation
0.2150
-6.52%