Ballard Power Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.835 | 1.870 | 1.820 | 1.820 | 1.820 | 2,000 |
| 2025-05-23 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 0 |
| 2025-05-22 | 1.773 | 1.773 | 1.773 | 1.773 | 1.773 | 0 |
| 2025-05-21 | 1.915 | 1.915 | 1.863 | 1.863 | 1.863 | 300 |
| 2025-05-20 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2025-05-19 | 1.938 | 1.938 | 1.938 | 1.938 | 1.938 | 0 |
| 2025-05-16 | 1.908 | 1.908 | 1.908 | 1.908 | 1.908 | 0 |
| 2025-05-15 | 1.893 | 1.893 | 1.893 | 1.893 | 1.893 | 0 |
| 2025-05-14 | 1.945 | 1.945 | 1.945 | 1.945 | 1.945 | 0 |
| 2025-05-13 | 1.953 | 1.960 | 1.945 | 1.945 | 1.945 | 300 |
| 2025-05-12 | 1.963 | 1.963 | 1.963 | 1.963 | 1.963 | 0 |
| 2025-05-09 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2025-05-08 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-05-07 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 0 |
| 2025-05-06 | 1.663 | 1.663 | 1.663 | 1.663 | 1.663 | 0 |
| 2025-05-02 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-05-01 | 1.693 | 1.693 | 1.693 | 1.693 | 1.693 | 0 |
| 2025-04-30 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 0 |
| 2025-04-29 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-04-28 | 1.763 | 1.763 | 1.763 | 1.763 | 1.763 | 0 |
| 2025-04-25 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 0 |
| 2025-04-24 | 1.635 | 1.645 | 1.635 | 1.645 | 1.645 | 3,000 |
| 2025-04-23 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 0 |
| 2025-04-22 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 0 |
| 2025-04-17 | 1.653 | 1.660 | 1.573 | 1.573 | 1.573 | 712 |
| 2025-04-16 | 1.673 | 1.673 | 1.673 | 1.673 | 1.673 | 0 |
| 2025-04-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,100 |
| 2025-04-14 | 1.720 | 1.725 | 1.720 | 1.725 | 1.725 | 1,000 |
| 2025-04-11 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 0 |
| 2025-04-10 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2025-04-09 | 1.483 | 1.485 | 1.483 | 1.483 | 1.483 | 100 |
| 2025-04-08 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2025-04-07 | 1.545 | 1.575 | 1.515 | 1.515 | 1.515 | 4,800 |
| 2025-04-04 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 0 |
| 2025-04-03 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 0 |
| 2025-04-02 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 0 |
| 2025-04-01 | 1.605 | 1.615 | 1.000 | 1.615 | 1.615 | 5,325 |
| 2025-03-31 | 1.605 | 1.605 | 1.590 | 1.605 | 1.605 | 100 |
| 2025-03-28 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 0 |
| 2025-03-27 | 1.765 | 1.765 | 1.740 | 1.765 | 1.765 | 600 |
| 2025-03-26 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2025-03-25 | 1.835 | 1.835 | 1.835 | 1.835 | 1.835 | 0 |
| 2025-03-24 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 0 |
| 2025-03-21 | 1.895 | 1.895 | 1.885 | 1.895 | 1.895 | 100 |
| 2025-03-20 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
| 2025-03-19 | 1.965 | 1.965 | 1.965 | 1.965 | 1.965 | 0 |
| 2025-03-18 | 1.885 | 1.885 | 1.865 | 1.885 | 1.885 | 2,900 |
| 2025-03-17 | 1.935 | 1.940 | 1.935 | 1.935 | 1.935 | 100 |
| 2025-03-14 | 1.835 | 1.865 | 1.835 | 1.835 | 1.835 | 2,000 |
| 2025-03-13 | 1.805 | 1.805 | 1.805 | 1.805 | 1.805 | 0 |
| 2025-03-12 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 0 |
| 2025-03-11 | 1.725 | 1.725 | 1.705 | 1.705 | 1.705 | 100 |
| 2025-03-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2025-03-07 | 1.735 | 1.775 | 1.735 | 1.775 | 1.775 | 200 |
| 2025-03-06 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2025-03-05 | 1.785 | 1.785 | 1.775 | 1.775 | 1.775 | 100 |
| 2025-03-04 | 1.640 | 1.735 | 1.610 | 1.735 | 1.735 | 1,300 |
| 2025-03-03 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 0 |
| 2025-02-28 | 1.845 | 1.845 | 1.825 | 1.825 | 1.825 | 200 |
| 2025-02-27 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 0 |
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.