Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.600 | 3.820 | 3.600 | 3.820 | 3.820 | 4 |
| 2026-07-29 | 3.785 | 3.800 | 3.630 | 3.640 | 3.640 | 14 |
| 2026-07-28 | 4.050 | 4.050 | 3.810 | 3.875 | 3.875 | 29,676 |
| 2026-07-27 | 4.140 | 4.170 | 4.140 | 4.170 | 4.170 | 10,628 |
| 2026-07-24 | 4.190 | 4.190 | 3.915 | 3.915 | 3.915 | 4 |
| 2026-07-23 | 4.370 | 4.370 | 4.290 | 4.290 | 4.290 | 10 |
| 2026-07-22 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 1,003 |
| 2026-07-21 | 3.970 | 4.010 | 3.970 | 4.000 | 4.000 | 28,893 |
| 2026-07-20 | 3.830 | 3.830 | 3.740 | 3.740 | 3.740 | 38,729 |
| 2026-07-17 | 3.850 | 3.850 | 3.775 | 3.775 | 3.775 | 710 |
| 2026-07-16 | 4.100 | 4.100 | 3.925 | 3.925 | 3.925 | 1 |
| 2026-07-15 | 4.135 | 4.135 | 4.100 | 4.135 | 4.135 | 10 |
| 2026-07-14 | 4.230 | 4.300 | 4.220 | 4.250 | 4.250 | 26,408 |
| 2026-07-13 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 33,685 |
| 2026-07-10 | 4.600 | 4.600 | 4.350 | 4.385 | 4.385 | 8 |
| 2026-07-09 | 4.600 | 4.720 | 4.600 | 4.620 | 4.620 | 94 |
| 2026-07-08 | 4.565 | 4.565 | 4.540 | 4.565 | 4.565 | 503 |
| 2026-07-07 | 4.890 | 4.890 | 4.570 | 4.620 | 4.620 | 69,816 |
| 2026-07-06 | 5.050 | 5.060 | 5.010 | 5.010 | 5.010 | 38,893 |
| 2026-07-03 | 5.030 | 5.090 | 5.030 | 5.090 | 5.090 | 4 |
| 2026-07-02 | 5.550 | 5.560 | 5.245 | 5.245 | 5.245 | 12 |
| 2026-07-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2026-06-30 | 5.300 | 5.580 | 5.300 | 5.510 | 5.510 | 25 |
| 2026-06-29 | 5.130 | 5.350 | 5.130 | 5.130 | 5.130 | 22 |
| 2026-06-26 | 5.165 | 5.240 | 5.050 | 5.130 | 5.130 | 9 |
| 2026-06-25 | 5.245 | 5.340 | 5.150 | 5.150 | 5.150 | 19 |
| 2026-06-24 | 5.930 | 6.130 | 5.350 | 5.490 | 5.490 | 3,219 |
| 2026-06-23 | 5.905 | 5.905 | 5.830 | 5.905 | 5.905 | 97,762 |
| 2026-06-22 | 6.230 | 6.480 | 6.170 | 6.170 | 6.170 | 55,531 |
| 2026-06-19 | 6.180 | 6.200 | 6.150 | 6.180 | 6.180 | 205 |
| 2026-06-18 | 6.020 | 6.080 | 5.930 | 5.930 | 5.930 | 8 |
| 2026-06-17 | 5.830 | 6.180 | 5.770 | 6.080 | 6.080 | 2,744 |
| 2026-06-16 | 5.870 | 5.900 | 5.660 | 5.825 | 5.825 | 52,115 |
| 2026-06-15 | 5.890 | 6.310 | 5.890 | 5.890 | 5.890 | 71,041 |
| 2026-06-12 | 5.890 | 5.980 | 5.890 | 5.890 | 5.890 | 307 |
| 2026-06-11 | 6.120 | 6.200 | 5.590 | 6.060 | 6.060 | 20 |
| 2026-06-10 | 6.480 | 6.480 | 6.160 | 6.270 | 6.270 | 2,303 |
| 2026-06-09 | 7.200 | 7.510 | 6.335 | 6.640 | 6.640 | 91,924 |
| 2026-06-08 | 6.840 | 7.170 | 6.820 | 7.090 | 7.090 | 69,325 |
| 2026-06-05 | 8.200 | 8.200 | 6.840 | 7.130 | 7.130 | 1,040 |
| 2026-06-04 | 8.290 | 8.290 | 8.000 | 8.290 | 8.290 | 107 |
| 2026-06-03 | 8.860 | 8.860 | 8.270 | 8.540 | 8.540 | 570 |
| 2026-06-02 | 8.650 | 9.030 | 8.647 | 8.647 | 8.647 | 77,328 |
| 2026-06-01 | 8.630 | 8.840 | 8.450 | 8.840 | 8.840 | 28,557 |
| 2026-05-29 | 8.580 | 8.580 | 8.330 | 8.330 | 8.330 | 143 |
| 2026-05-28 | 8.350 | 8.800 | 8.300 | 8.500 | 8.500 | 43 |
| 2026-05-27 | 8.270 | 8.390 | 8.150 | 8.370 | 8.370 | 28 |
| 2026-05-26 | 8.040 | 8.550 | 7.550 | 8.450 | 8.450 | 169,640 |
| 2026-05-22 | 7.480 | 8.080 | 7.480 | 8.080 | 8.080 | 343 |
| 2026-05-21 | 6.500 | 7.420 | 6.410 | 7.130 | 7.130 | 441 |
| 2026-05-20 | 5.790 | 6.240 | 5.790 | 6.160 | 6.160 | 51 |
| 2026-05-19 | 5.890 | 5.890 | 5.530 | 5.530 | 5.530 | 924 |
| 2026-05-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2026-05-15 | 5.680 | 5.730 | 5.400 | 5.530 | 5.530 | 1,978 |
| 2026-05-14 | 5.660 | 5.660 | 5.470 | 5.640 | 5.640 | 1,112 |
| 2026-05-13 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 35 |
| 2026-05-12 | 5.720 | 5.870 | 5.610 | 5.610 | 5.610 | 76,403 |
| 2026-05-11 | 5.640 | 5.680 | 5.590 | 5.630 | 5.630 | 63,581 |
| 2026-05-08 | 6.370 | 6.440 | 5.910 | 5.950 | 5.950 | 702 |
| 2026-05-07 | 6.440 | 6.580 | 6.370 | 6.500 | 6.500 | 78 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.