Ballard Power Systems Inc. BLDP
TSX · Canada · Producer Manufacturing
CAD 2.87-0.01 (-0.35%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.87 | -0.35% | CAD 2.89 | CAD 2.92 | CAD 2.82 | 487.80K |
| 2026-09-30 | CAD 2.88 | -3.03% | CAD 2.96 | CAD 3.00 | CAD 2.83 | 948.40K |
| 2026-09-29 | CAD 2.97 | +1.37% | CAD 2.97 | CAD 3.00 | CAD 2.92 | 828.40K |
| 2026-09-28 | CAD 2.93 | -3.30% | CAD 3.04 | CAD 3.04 | CAD 2.91 | 673.40K |
| 2026-09-25 | CAD 3.03 | +0.33% | CAD 3.03 | CAD 3.08 | CAD 3.02 | 460.60K |
| 2026-09-24 | CAD 3.02 | -1.63% | CAD 3.01 | CAD 3.04 | CAD 2.95 | 738.50K |
| 2026-09-23 | CAD 3.07 | -2.54% | CAD 3.14 | CAD 3.16 | CAD 3.05 | 575.30K |
| 2026-09-22 | CAD 3.15 | +1.29% | CAD 3.15 | CAD 3.16 | CAD 3.09 | 935.60K |
| 2026-09-21 | CAD 3.11 | +2.98% | CAD 3.07 | CAD 3.13 | CAD 3.02 | 625.30K |
| 2026-09-18 | CAD 3.02 | -0.98% | CAD 3.05 | CAD 3.07 | CAD 2.95 | 711.10K |
| 2026-09-17 | CAD 3.05 | +4.45% | CAD 3.06 | CAD 3.08 | CAD 3.02 | 465.40K |
| 2026-09-16 | CAD 2.92 | -0.68% | CAD 2.99 | CAD 3.00 | CAD 2.88 | 599.60K |
| 2026-09-15 | CAD 2.94 | -2.65% | CAD 3.02 | CAD 3.03 | CAD 2.94 | 498.80K |
| 2026-09-14 | CAD 3.02 | -1.63% | CAD 3.00 | CAD 3.05 | CAD 2.95 | 762.60K |
| 2026-09-11 | CAD 3.07 | -0.65% | CAD 3.11 | CAD 3.13 | CAD 3.05 | 572.70K |
| 2026-09-10 | CAD 3.09 | -5.21% | CAD 3.23 | CAD 3.26 | CAD 3.08 | 961.60K |
| 2026-09-09 | CAD 3.26 | 0.00% | CAD 3.33 | CAD 3.48 | CAD 3.25 | 1.80M |
| 2026-09-08 | CAD 3.26 | +0.31% | CAD 3.26 | CAD 3.39 | CAD 3.23 | 993.90K |
| 2026-09-04 | CAD 3.25 | +2.85% | CAD 3.15 | CAD 3.29 | CAD 3.15 | 905.10K |
| 2026-09-03 | CAD 3.16 | +1.94% | CAD 3.11 | CAD 3.17 | CAD 3.09 | 573.10K |
| 2026-09-02 | CAD 3.10 | -0.64% | CAD 3.10 | CAD 3.14 | CAD 3.04 | 856.00K |
| 2026-09-01 | CAD 3.12 | -3.11% | CAD 3.14 | CAD 3.16 | CAD 3.06 | 1.08M |
| 2026-08-31 | CAD 3.22 | +2.55% | CAD 3.12 | CAD 3.22 | CAD 3.10 | 2.48M |
| 2026-08-28 | CAD 3.14 | -3.38% | CAD 3.25 | CAD 3.25 | CAD 3.10 | 672.40K |
| 2026-08-27 | CAD 3.25 | +2.20% | CAD 3.21 | CAD 3.28 | CAD 3.19 | 542.70K |
| 2026-08-26 | CAD 3.18 | -0.93% | CAD 3.21 | CAD 3.26 | CAD 3.13 | 557.20K |
| 2026-08-25 | CAD 3.21 | +1.26% | CAD 3.24 | CAD 3.25 | CAD 3.17 | 582.90K |
| 2026-08-24 | CAD 3.17 | -4.23% | CAD 3.28 | CAD 3.28 | CAD 3.13 | 787.70K |
| 2026-08-21 | CAD 3.31 | +0.91% | CAD 3.32 | CAD 3.36 | CAD 3.27 | 640.10K |
| 2026-08-20 | CAD 3.28 | -4.93% | CAD 3.42 | CAD 3.42 | CAD 3.25 | 1.49M |
| 2026-08-19 | CAD 3.45 | +0.29% | CAD 3.49 | CAD 3.49 | CAD 3.36 | 1.01M |
| 2026-08-18 | CAD 3.44 | -4.71% | CAD 3.55 | CAD 3.55 | CAD 3.40 | 1.01M |
| 2026-08-17 | CAD 3.61 | -3.48% | CAD 3.73 | CAD 3.73 | CAD 3.55 | 952.10K |
| 2026-08-14 | CAD 3.74 | +2.19% | CAD 3.66 | CAD 3.80 | CAD 3.65 | 709.50K |
| 2026-08-13 | CAD 3.66 | +0.27% | CAD 3.65 | CAD 3.80 | CAD 3.63 | 572.00K |
| 2026-08-12 | CAD 3.65 | +0.27% | CAD 3.68 | CAD 3.73 | CAD 3.65 | 606.80K |
| 2026-08-11 | CAD 3.64 | +2.25% | CAD 3.61 | CAD 3.71 | CAD 3.60 | 670.10K |
| 2026-08-10 | CAD 3.56 | -2.47% | CAD 3.67 | CAD 3.70 | CAD 3.51 | 764.20K |
| 2026-08-07 | CAD 3.65 | +2.24% | CAD 3.63 | CAD 3.67 | CAD 3.50 | 1.00M |
| 2026-08-06 | CAD 3.57 | -3.77% | CAD 3.69 | CAD 3.74 | CAD 3.56 | 1.09M |
| 2026-08-05 | CAD 3.71 | -3.89% | CAD 3.82 | CAD 3.87 | CAD 3.68 | 1.28M |
| 2026-08-04 | CAD 3.86 | +3.49% | CAD 3.85 | CAD 4.02 | CAD 3.85 | 939.50K |
| 2026-07-31 | CAD 3.73 | -4.11% | CAD 3.99 | CAD 4.06 | CAD 3.71 | 1.77M |
| 2026-07-30 | CAD 3.89 | +10.83% | CAD 3.67 | CAD 3.92 | CAD 3.66 | 1.44M |
| 2026-07-29 | CAD 3.51 | -6.90% | CAD 3.80 | CAD 3.84 | CAD 3.50 | 1.16M |
| 2026-07-28 | CAD 3.77 | -7.60% | CAD 4.00 | CAD 4.00 | CAD 3.74 | 828.30K |
| 2026-07-27 | CAD 4.08 | -0.24% | CAD 4.14 | CAD 4.20 | CAD 3.92 | 909.60K |
| 2026-07-24 | CAD 4.09 | -2.62% | CAD 4.19 | CAD 4.19 | CAD 3.91 | 1.03M |
| 2026-07-23 | CAD 4.20 | -3.89% | CAD 4.30 | CAD 4.52 | CAD 4.18 | 870.00K |
| 2026-07-22 | CAD 4.37 | +4.80% | CAD 4.19 | CAD 4.46 | CAD 4.14 | 1.83M |
| 2026-07-21 | CAD 4.17 | +7.47% | CAD 3.97 | CAD 4.22 | CAD 3.97 | 1.27M |
| 2026-07-20 | CAD 3.88 | +2.37% | CAD 3.83 | CAD 3.93 | CAD 3.68 | 1.32M |
| 2026-07-17 | CAD 3.79 | -2.07% | CAD 3.83 | CAD 3.88 | CAD 3.70 | 957.00K |
| 2026-07-16 | CAD 3.87 | -7.64% | CAD 4.10 | CAD 4.10 | CAD 3.84 | 1.14M |
| 2026-07-15 | CAD 4.19 | +0.72% | CAD 4.20 | CAD 4.28 | CAD 4.08 | 670.00K |
| 2026-07-14 | CAD 4.16 | -0.95% | CAD 4.26 | CAD 4.32 | CAD 4.14 | 719.30K |
| 2026-07-13 | CAD 4.20 | -3.67% | CAD 4.30 | CAD 4.30 | CAD 4.15 | 916.00K |
| 2026-07-10 | CAD 4.36 | -4.80% | CAD 4.60 | CAD 4.60 | CAD 4.33 | 713.20K |
| 2026-07-09 | CAD 4.58 | -0.43% | CAD 4.67 | CAD 4.72 | CAD 4.54 | 775.80K |
| 2026-07-08 | CAD 4.60 | -1.08% | CAD 4.54 | CAD 4.62 | CAD 4.48 | 954.20K |
| 2026-07-07 | CAD 4.65 | -5.49% | CAD 4.84 | CAD 4.87 | CAD 4.54 | 1.00M |
| 2026-07-06 | CAD 4.92 | -3.15% | CAD 5.00 | CAD 5.08 | CAD 4.82 | 787.80K |
| 2026-07-03 | CAD 5.08 | +1.60% | CAD 5.03 | CAD 5.10 | CAD 5.02 | 233.70K |
| 2026-07-02 | CAD 5.00 | -9.58% | CAD 5.53 | CAD 5.71 | CAD 4.92 | 1.24M |
| 2026-06-30 | CAD 5.53 | +4.54% | CAD 5.30 | CAD 5.82 | CAD 5.27 | 1.36M |
| 2026-06-29 | CAD 5.29 | +2.72% | CAD 5.17 | CAD 5.38 | CAD 5.05 | 1.05M |
| 2026-06-26 | CAD 5.15 | +0.19% | CAD 5.05 | CAD 5.25 | CAD 5.01 | 802.50K |
| 2026-06-25 | CAD 5.14 | -1.91% | CAD 5.31 | CAD 5.33 | CAD 5.06 | 869.30K |
| 2026-06-24 | CAD 5.24 | -11.64% | CAD 6.08 | CAD 6.14 | CAD 5.18 | 1.81M |
| 2026-06-23 | CAD 5.93 | -3.42% | CAD 5.79 | CAD 6.19 | CAD 5.65 | 1.65M |
| 2026-06-22 | CAD 6.14 | -1.44% | CAD 6.21 | CAD 6.52 | CAD 6.01 | 1.88M |
| 2026-06-19 | CAD 6.23 | +0.81% | CAD 6.18 | CAD 6.29 | CAD 6.10 | 670.40K |
| 2026-06-18 | CAD 6.18 | +4.75% | CAD 6.01 | CAD 6.20 | CAD 5.80 | 1.26M |
| 2026-06-17 | CAD 5.90 | +1.72% | CAD 5.80 | CAD 6.20 | CAD 5.72 | 1.23M |
| 2026-06-16 | CAD 5.80 | -0.51% | CAD 5.75 | CAD 6.19 | CAD 5.62 | 1.50M |
| 2026-06-15 | CAD 5.83 | -1.02% | CAD 6.20 | CAD 6.32 | CAD 5.81 | 1.07M |
| 2026-06-12 | CAD 5.89 | +0.51% | CAD 5.93 | CAD 6.08 | CAD 5.78 | 973.60K |
| 2026-06-11 | CAD 5.86 | -3.93% | CAD 6.20 | CAD 6.22 | CAD 5.57 | 2.07M |
| 2026-06-10 | CAD 6.10 | -7.58% | CAD 6.32 | CAD 6.58 | CAD 6.04 | 1.25M |
| 2026-06-09 | CAD 6.60 | -8.71% | CAD 7.32 | CAD 7.53 | CAD 6.29 | 1.85M |
| 2026-06-08 | CAD 7.23 | +5.55% | CAD 7.09 | CAD 7.25 | CAD 6.77 | 1.73M |
| 2026-06-05 | CAD 6.85 | -18.93% | CAD 8.20 | CAD 8.20 | CAD 6.71 | 2.79M |
| 2026-06-04 | CAD 8.45 | +0.24% | CAD 8.08 | CAD 8.60 | CAD 7.99 | 2.00M |
| 2026-06-03 | CAD 8.43 | -4.42% | CAD 8.81 | CAD 8.84 | CAD 8.25 | 2.09M |
| 2026-06-02 | CAD 8.82 | +1.38% | CAD 8.70 | CAD 9.08 | CAD 8.61 | 3.05M |
| 2026-06-01 | CAD 8.70 | +0.23% | CAD 8.45 | CAD 8.85 | CAD 8.22 | 2.54M |
| 2026-05-29 | CAD 8.68 | +1.88% | CAD 8.50 | CAD 8.72 | CAD 8.07 | 6.29M |
| 2026-05-28 | CAD 8.52 | +1.19% | CAD 8.28 | CAD 8.86 | CAD 8.24 | 2.08M |
| 2026-05-27 | CAD 8.42 | +2.56% | CAD 8.21 | CAD 8.64 | CAD 7.94 | 1.89M |
| 2026-05-26 | CAD 8.21 | +1.86% | CAD 7.56 | CAD 8.72 | CAD 7.55 | 3.13M |