Ballard Power Systems Inc. (TSX:BLDP)
Canada · Delayed Price · Currency is CAD 2.940
+0.010 (0.34%)
Oct 6, 2026, 4:00 PM EST
Ballard Power Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | 0.34% | 395,054 |
| Oct 5, 2026 | 2.93 | 2.94 | 2.83 | 2.93 | 2.93 | 0.34% | 545,794 |
| Oct 2, 2026 | 2.93 | 2.98 | 2.91 | 2.92 | 2.92 | 1.74% | 544,135 |
| Oct 1, 2026 | 2.89 | 2.92 | 2.82 | 2.87 | 2.87 | -0.35% | 488,171 |
| Sep 30, 2026 | 2.96 | 3.00 | 2.83 | 2.88 | 2.88 | -3.03% | 948,431 |
| Sep 29, 2026 | 2.97 | 3.00 | 2.92 | 2.97 | 2.97 | 1.37% | 828,366 |
| Sep 28, 2026 | 3.04 | 3.04 | 2.91 | 2.93 | 2.93 | -3.30% | 673,379 |
| Sep 25, 2026 | 3.03 | 3.08 | 3.02 | 3.03 | 3.03 | 0.33% | 460,642 |
| Sep 24, 2026 | 3.01 | 3.04 | 2.95 | 3.02 | 3.02 | -1.63% | 738,544 |
| Sep 23, 2026 | 3.14 | 3.16 | 3.05 | 3.07 | 3.07 | -2.54% | 575,260 |
| Sep 22, 2026 | 3.15 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 935,601 |
| Sep 21, 2026 | 3.07 | 3.13 | 3.02 | 3.11 | 3.11 | 2.98% | 625,325 |
| Sep 18, 2026 | 3.05 | 3.07 | 2.95 | 3.02 | 3.02 | -0.98% | 711,098 |
| Sep 17, 2026 | 3.06 | 3.08 | 3.02 | 3.05 | 3.05 | 4.45% | 465,352 |
| Sep 16, 2026 | 2.99 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 599,584 |
| Sep 15, 2026 | 3.02 | 3.03 | 2.94 | 2.94 | 2.94 | -2.65% | 498,804 |
| Sep 14, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | -1.63% | 762,605 |
| Sep 11, 2026 | 3.11 | 3.13 | 3.05 | 3.07 | 3.07 | -0.65% | 572,675 |
| Sep 10, 2026 | 3.23 | 3.26 | 3.08 | 3.09 | 3.09 | -5.21% | 961,631 |
| Sep 9, 2026 | 3.33 | 3.48 | 3.25 | 3.26 | 3.26 | - | 1,798,680 |
| Sep 8, 2026 | 3.26 | 3.39 | 3.23 | 3.26 | 3.26 | 0.31% | 993,939 |
| Sep 4, 2026 | 3.15 | 3.29 | 3.15 | 3.25 | 3.25 | 2.85% | 905,114 |
| Sep 3, 2026 | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | 1.94% | 573,141 |
| Sep 2, 2026 | 3.10 | 3.14 | 3.04 | 3.10 | 3.10 | -0.64% | 855,959 |
| Sep 1, 2026 | 3.14 | 3.16 | 3.06 | 3.12 | 3.12 | -3.11% | 1,084,505 |
| Aug 31, 2026 | 3.12 | 3.22 | 3.10 | 3.22 | 3.22 | 2.55% | 2,479,381 |
| Aug 28, 2026 | 3.25 | 3.25 | 3.10 | 3.14 | 3.14 | -3.38% | 672,413 |
| Aug 27, 2026 | 3.21 | 3.28 | 3.19 | 3.25 | 3.25 | 2.20% | 542,736 |
| Aug 26, 2026 | 3.21 | 3.26 | 3.13 | 3.18 | 3.18 | -0.93% | 557,239 |
| Aug 25, 2026 | 3.24 | 3.25 | 3.17 | 3.21 | 3.21 | 1.26% | 582,859 |
| Aug 24, 2026 | 3.28 | 3.28 | 3.13 | 3.17 | 3.17 | -4.23% | 787,653 |
| Aug 21, 2026 | 3.32 | 3.36 | 3.27 | 3.31 | 3.31 | 0.91% | 640,101 |
| Aug 20, 2026 | 3.42 | 3.42 | 3.25 | 3.28 | 3.28 | -4.93% | 1,493,507 |
| Aug 19, 2026 | 3.49 | 3.49 | 3.36 | 3.45 | 3.45 | 0.29% | 1,008,995 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.40 | 3.44 | 3.44 | -4.71% | 1,009,027 |
| Aug 17, 2026 | 3.73 | 3.73 | 3.55 | 3.61 | 3.61 | -3.48% | 952,146 |
| Aug 14, 2026 | 3.66 | 3.80 | 3.65 | 3.74 | 3.74 | 2.19% | 709,476 |
| Aug 13, 2026 | 3.65 | 3.80 | 3.63 | 3.66 | 3.66 | 0.27% | 572,020 |
| Aug 12, 2026 | 3.68 | 3.73 | 3.65 | 3.65 | 3.65 | 0.27% | 606,799 |
| Aug 11, 2026 | 3.61 | 3.71 | 3.60 | 3.64 | 3.64 | 2.25% | 670,141 |
| Aug 10, 2026 | 3.67 | 3.70 | 3.51 | 3.56 | 3.56 | -2.47% | 764,172 |
| Aug 7, 2026 | 3.63 | 3.67 | 3.50 | 3.65 | 3.65 | 2.24% | 1,001,839 |
| Aug 6, 2026 | 3.69 | 3.74 | 3.56 | 3.57 | 3.57 | -3.77% | 1,091,325 |
| Aug 5, 2026 | 3.82 | 3.87 | 3.68 | 3.71 | 3.71 | -3.89% | 1,279,744 |
| Aug 4, 2026 | 3.85 | 4.02 | 3.85 | 3.86 | 3.86 | 3.49% | 939,475 |
| Jul 31, 2026 | 3.99 | 4.06 | 3.71 | 3.73 | 3.73 | -4.11% | 1,768,490 |
| Jul 30, 2026 | 3.67 | 3.92 | 3.66 | 3.89 | 3.89 | 10.83% | 1,439,162 |
| Jul 29, 2026 | 3.80 | 3.84 | 3.50 | 3.51 | 3.51 | -6.90% | 1,155,117 |
| Jul 28, 2026 | 4.00 | 4.00 | 3.74 | 3.77 | 3.77 | -7.60% | 828,291 |
| Jul 27, 2026 | 4.14 | 4.20 | 3.92 | 4.08 | 4.08 | -0.24% | 909,572 |