Ballard Power Systems Inc. (TSX:BLDP)
Canada
· Delayed Price · Currency is CAD 3.910
-0.010 (-0.26%)
At close: Dec 5, 2025
Ballard Power Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.90 | 3.93 | 3.77 | 3.91 | 3.91 | -0.26% | 407,033 |
| Dec 4, 2025 | 3.74 | 3.96 | 3.67 | 3.92 | 3.92 | 4.81% | 835,124 |
| Dec 3, 2025 | 3.82 | 3.82 | 3.66 | 3.74 | 3.74 | -1.58% | 563,716 |
| Dec 2, 2025 | 3.77 | 3.87 | 3.73 | 3.80 | 3.80 | 1.06% | 646,977 |
| Dec 1, 2025 | 3.86 | 3.88 | 3.73 | 3.76 | 3.76 | -4.57% | 896,745 |
| Nov 28, 2025 | 3.91 | 4.03 | 3.87 | 3.94 | 3.94 | 1.55% | 751,787 |
| Nov 27, 2025 | 3.86 | 3.91 | 3.82 | 3.88 | 3.88 | -1.02% | 112,693 |
| Nov 26, 2025 | 3.79 | 3.93 | 3.76 | 3.92 | 3.92 | 3.43% | 677,706 |
| Nov 25, 2025 | 3.77 | 3.83 | 3.68 | 3.79 | 3.79 | 0.26% | 715,906 |
| Nov 24, 2025 | 3.89 | 3.96 | 3.74 | 3.78 | 3.78 | -1.56% | 8,651,539 |
| Nov 21, 2025 | 3.77 | 3.91 | 3.64 | 3.84 | 3.84 | 1.32% | 1,255,290 |
| Nov 20, 2025 | 4.19 | 4.21 | 3.78 | 3.79 | 3.79 | -5.72% | 1,432,924 |
| Nov 19, 2025 | 4.02 | 4.08 | 3.90 | 4.02 | 4.02 | -0.74% | 953,965 |
| Nov 18, 2025 | 4.00 | 4.14 | 3.97 | 4.05 | 4.05 | -1.46% | 1,047,281 |
| Nov 17, 2025 | 4.21 | 4.36 | 4.07 | 4.11 | 4.11 | -3.52% | 1,252,326 |
| Nov 14, 2025 | 4.22 | 4.47 | 4.12 | 4.26 | 4.26 | -4.91% | 1,644,063 |
| Nov 13, 2025 | 4.72 | 5.14 | 4.33 | 4.48 | 4.48 | -6.47% | 2,203,439 |
| Nov 12, 2025 | 5.04 | 5.15 | 4.74 | 4.79 | 4.79 | -3.62% | 1,092,998 |
| Nov 11, 2025 | 4.92 | 4.99 | 4.76 | 4.97 | 4.97 | - | 861,119 |
| Nov 10, 2025 | 5.00 | 5.10 | 4.83 | 4.97 | 4.97 | 1.22% | 791,696 |
| Nov 7, 2025 | 4.85 | 4.91 | 4.52 | 4.91 | 4.91 | -2.39% | 1,404,645 |
| Nov 6, 2025 | 5.16 | 5.16 | 4.91 | 5.03 | 5.03 | -2.71% | 904,528 |
| Nov 5, 2025 | 4.77 | 5.20 | 4.77 | 5.17 | 5.17 | 8.61% | 1,088,455 |
| Nov 4, 2025 | 4.82 | 5.05 | 4.72 | 4.76 | 4.76 | -4.99% | 874,796 |
| Nov 3, 2025 | 5.05 | 5.20 | 4.88 | 5.01 | 5.01 | 0.40% | 734,663 |
| Oct 31, 2025 | 4.79 | 5.01 | 4.76 | 4.99 | 4.99 | 3.31% | 757,823 |
| Oct 30, 2025 | 4.97 | 5.03 | 4.81 | 4.83 | 4.83 | -2.82% | 925,122 |
| Oct 29, 2025 | 4.82 | 5.18 | 4.73 | 4.97 | 4.97 | 3.76% | 1,111,689 |
| Oct 28, 2025 | 4.81 | 4.96 | 4.73 | 4.79 | 4.79 | 0.42% | 570,260 |
| Oct 27, 2025 | 4.89 | 4.89 | 4.67 | 4.77 | 4.77 | -1.04% | 657,383 |
| Oct 24, 2025 | 4.72 | 4.90 | 4.69 | 4.82 | 4.82 | 5.24% | 768,815 |
| Oct 23, 2025 | 4.59 | 4.62 | 4.49 | 4.58 | 4.58 | - | 671,155 |
| Oct 22, 2025 | 4.46 | 4.82 | 4.40 | 4.58 | 4.58 | -2.14% | 1,215,587 |
| Oct 21, 2025 | 5.01 | 5.10 | 4.64 | 4.68 | 4.68 | -8.06% | 1,072,228 |
| Oct 20, 2025 | 5.24 | 5.32 | 5.02 | 5.09 | 5.09 | - | 822,771 |
| Oct 17, 2025 | 4.96 | 5.17 | 4.95 | 5.09 | 5.09 | -1.36% | 1,048,687 |
| Oct 16, 2025 | 5.39 | 5.65 | 5.14 | 5.16 | 5.16 | -2.27% | 1,638,355 |
| Oct 15, 2025 | 5.65 | 5.75 | 5.10 | 5.28 | 5.28 | -5.55% | 1,536,706 |
| Oct 14, 2025 | 4.67 | 5.69 | 4.66 | 5.59 | 5.59 | 22.05% | 2,838,740 |
| Oct 10, 2025 | 5.00 | 5.10 | 4.54 | 4.58 | 4.58 | -9.31% | 1,758,404 |
| Oct 9, 2025 | 4.91 | 5.08 | 4.87 | 5.05 | 5.05 | - | 1,266,809 |
| Oct 8, 2025 | 5.02 | 5.12 | 4.88 | 5.05 | 5.05 | -0.20% | 1,452,985 |
| Oct 7, 2025 | 5.09 | 5.17 | 4.87 | 5.06 | 5.06 | -0.78% | 1,881,128 |
| Oct 6, 2025 | 5.30 | 5.30 | 4.80 | 5.10 | 5.10 | 3.66% | 2,648,774 |
| Oct 3, 2025 | 4.15 | 5.01 | 4.15 | 4.92 | 4.92 | 22.39% | 3,356,077 |
| Oct 2, 2025 | 4.17 | 4.17 | 3.97 | 4.02 | 4.02 | -2.19% | 650,231 |
| Oct 1, 2025 | 3.79 | 4.12 | 3.78 | 4.11 | 4.11 | 9.02% | 1,208,414 |
| Sep 30, 2025 | 3.74 | 3.80 | 3.68 | 3.77 | 3.77 | -1.57% | 907,301 |
| Sep 29, 2025 | 3.84 | 3.91 | 3.73 | 3.83 | 3.83 | - | 835,565 |
| Sep 26, 2025 | 4.08 | 4.11 | 3.82 | 3.83 | 3.83 | -5.90% | 878,342 |
| Sep 25, 2025 | 3.93 | 4.13 | 3.85 | 4.07 | 4.07 | -1.69% | 1,005,159 |
| Sep 24, 2025 | 4.16 | 4.37 | 4.07 | 4.14 | 4.14 | 2.22% | 1,325,832 |
| Sep 23, 2025 | 4.35 | 4.38 | 4.02 | 4.05 | 4.05 | 2.02% | 2,527,156 |
| Sep 22, 2025 | 3.80 | 3.98 | 3.67 | 3.97 | 3.97 | 4.75% | 1,377,903 |
| Sep 19, 2025 | 3.66 | 3.85 | 3.65 | 3.79 | 3.79 | 4.99% | 1,530,536 |
| Sep 18, 2025 | 3.45 | 3.64 | 3.40 | 3.61 | 3.61 | 4.03% | 1,236,551 |
| Sep 17, 2025 | 3.05 | 3.51 | 3.02 | 3.47 | 3.47 | 14.14% | 2,394,561 |
| Sep 16, 2025 | 3.00 | 3.04 | 2.94 | 3.04 | 3.04 | 1.33% | 609,757 |
| Sep 15, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 4.17% | 666,694 |
| Sep 12, 2025 | 2.81 | 2.88 | 2.74 | 2.88 | 2.88 | 2.13% | 614,134 |
| Sep 11, 2025 | 2.68 | 2.93 | 2.65 | 2.82 | 2.82 | 5.22% | 1,099,190 |
| Sep 10, 2025 | 2.65 | 2.81 | 2.62 | 2.68 | 2.68 | 1.90% | 935,955 |
| Sep 9, 2025 | 2.67 | 2.67 | 2.58 | 2.63 | 2.63 | -1.50% | 449,865 |
| Sep 8, 2025 | 2.78 | 2.80 | 2.66 | 2.67 | 2.67 | -2.91% | 277,546 |
| Sep 5, 2025 | 2.54 | 2.76 | 2.54 | 2.75 | 2.75 | 7.00% | 994,534 |
| Sep 4, 2025 | 2.65 | 2.65 | 2.53 | 2.57 | 2.57 | -2.28% | 273,315 |
| Sep 3, 2025 | 2.61 | 2.68 | 2.57 | 2.63 | 2.63 | 1.94% | 544,520 |
| Sep 2, 2025 | 2.69 | 2.72 | 2.57 | 2.58 | 2.58 | -6.18% | 718,377 |
| Aug 29, 2025 | 2.75 | 2.80 | 2.71 | 2.75 | 2.75 | -2.14% | 564,430 |
| Aug 28, 2025 | 2.81 | 2.83 | 2.77 | 2.81 | 2.81 | 0.72% | 278,529 |
| Aug 27, 2025 | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | -2.45% | 302,590 |
| Aug 26, 2025 | 2.80 | 2.90 | 2.78 | 2.86 | 2.86 | 2.51% | 743,649 |
| Aug 25, 2025 | 2.76 | 2.83 | 2.73 | 2.79 | 2.79 | - | 394,970 |
| Aug 22, 2025 | 2.65 | 2.80 | 2.64 | 2.79 | 2.79 | 6.08% | 641,232 |
| Aug 21, 2025 | 2.61 | 2.64 | 2.54 | 2.63 | 2.63 | -0.38% | 380,475 |
| Aug 20, 2025 | 2.65 | 2.68 | 2.60 | 2.64 | 2.64 | -1.86% | 523,150 |
| Aug 19, 2025 | 2.79 | 2.79 | 2.67 | 2.69 | 2.69 | -2.54% | 413,757 |
| Aug 18, 2025 | 2.75 | 2.80 | 2.64 | 2.76 | 2.76 | - | 674,195 |
| Aug 15, 2025 | 2.56 | 2.83 | 2.51 | 2.76 | 2.76 | 8.66% | 1,004,785 |
| Aug 14, 2025 | 2.51 | 2.55 | 2.45 | 2.54 | 2.54 | -0.39% | 441,330 |
| Aug 13, 2025 | 2.40 | 2.58 | 2.39 | 2.55 | 2.55 | 7.14% | 898,434 |
| Aug 12, 2025 | 2.50 | 2.50 | 2.34 | 2.38 | 2.38 | -4.03% | 1,024,491 |
| Aug 11, 2025 | 2.42 | 2.53 | 2.34 | 2.48 | 2.48 | -0.80% | 1,120,618 |
| Aug 8, 2025 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -1.57% | 260,616 |
| Aug 7, 2025 | 2.50 | 2.64 | 2.50 | 2.54 | 2.54 | 1.60% | 344,866 |
| Aug 6, 2025 | 2.57 | 2.60 | 2.49 | 2.50 | 2.50 | -2.72% | 386,371 |
| Aug 5, 2025 | 2.53 | 2.60 | 2.50 | 2.57 | 2.57 | 3.21% | 332,884 |
| Aug 1, 2025 | 2.44 | 2.54 | 2.43 | 2.49 | 2.49 | -1.97% | 478,758 |
| Jul 31, 2025 | 2.56 | 2.62 | 2.51 | 2.54 | 2.54 | -0.78% | 399,342 |
| Jul 30, 2025 | 2.62 | 2.63 | 2.51 | 2.56 | 2.56 | -0.78% | 501,976 |
| Jul 29, 2025 | 2.82 | 2.82 | 2.57 | 2.58 | 2.58 | -8.51% | 761,647 |
| Jul 28, 2025 | 2.94 | 3.00 | 2.77 | 2.82 | 2.82 | -3.09% | 643,162 |
| Jul 25, 2025 | 2.99 | 2.99 | 2.80 | 2.91 | 2.91 | 1.75% | 818,469 |
| Jul 24, 2025 | 2.75 | 3.10 | 2.74 | 2.86 | 2.86 | 4.00% | 1,810,675 |
| Jul 23, 2025 | 2.81 | 2.82 | 2.71 | 2.75 | 2.75 | -1.43% | 484,696 |
| Jul 22, 2025 | 2.75 | 2.81 | 2.63 | 2.79 | 2.79 | 5.28% | 700,697 |
| Jul 21, 2025 | 2.61 | 2.77 | 2.58 | 2.65 | 2.65 | 2.32% | 627,145 |
| Jul 18, 2025 | 2.56 | 2.69 | 2.54 | 2.59 | 2.59 | 2.78% | 676,796 |
| Jul 17, 2025 | 2.48 | 2.59 | 2.48 | 2.52 | 2.52 | 1.61% | 471,428 |
| Jul 16, 2025 | 2.56 | 2.58 | 2.47 | 2.48 | 2.48 | -3.13% | 424,026 |