Ballard Power Systems Inc. - PO0.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.36	2.37	2.37	2.43	2.35	6,009
January 12, 2026	2.36	2.38	2.38	2.44	2.31	23,109
January 09, 2026	2.33	2.37	2.37	2.38	2.33	8,790
January 08, 2026	2.3	2.33	2.33	2.4	2.25	31,222
January 07, 2026	2.38	2.31	2.31	2.4	2.29	3,827
January 06, 2026	2.33	2.38	2.38	2.39	2.32	6,350
January 05, 2026	2.29	2.33	2.33	2.36	2.26	15,061
January 02, 2026	2.18	2.29	2.29	2.33	2.17	12,964
December 30, 2025	2.16	2.18	2.18	2.18	2.16	8,280
December 29, 2025	2.16	2.19	2.19	2.23	2.16	31,042
December 23, 2025	2.24	2.25	2.25	2.27	2.2	15,237
December 22, 2025	2.22	2.25	2.25	2.29	2.2	43,823
December 19, 2025	2.24	2.21	2.21	2.3	2.19	10,853
December 18, 2025	2.15	2.24	2.24	2.3	2.13	23,203
December 17, 2025	2.25	2.16	2.16	2.3	2.16	6,127
December 16, 2025	2.2	2.26	2.26	2.26	2.17	27,382
December 15, 2025	2.31	2.22	2.22	2.35	2.22	14,536
December 12, 2025	2.45	2.33	2.33	2.51	2.3	15,770
December 11, 2025	2.33	2.44	2.44	2.44	2.32	8,593
December 10, 2025	2.4	2.39	2.39	2.41	2.33	12,786
December 09, 2025	2.39	2.41	2.41	2.43	2.37	17,026
December 08, 2025	2.45	2.41	2.41	2.45	2.36	17,495
December 05, 2025	2.47	2.42	2.42	2.47	2.39	10,700
December 04, 2025	2.27	2.4	2.4	2.43	2.26	14,990
December 03, 2025	2.32	2.27	2.27	2.38	2.25	9,260
December 02, 2025	2.3	2.34	2.34	2.35	2.29	9,750
December 01, 2025	2.34	2.3	2.3	2.41	2.29	5,368
November 28, 2025	2.41	2.43	2.43	2.48	2.4	14,971
November 27, 2025	2.39	2.4	2.4	2.42	2.39	14,650
November 26, 2025	2.3	2.4	2.4	2.4	2.3	11,669
November 25, 2025	2.34	2.31	2.31	2.38	2.27	9,600
November 24, 2025	2.43	2.32	2.32	2.46	2.29	7,725
November 21, 2025	2.31	2.34	2.34	2.4	2.25	43,936
November 20, 2025	2.52	2.32	2.32	2.59	2.32	22,051
November 19, 2025	2.44	2.47	2.47	2.5	2.42	11,077
November 18, 2025	2.5	2.51	2.51	2.53	2.4	25,223
November 17, 2025	2.63	2.5	2.5	2.66	2.5	8,798
November 14, 2025	2.72	2.61	2.61	2.77	2.45	12,961
November 13, 2025	2.93	2.72	2.72	2.99	2.65	29,915
November 12, 2025	3	2.97	2.97	3.08	2.92	13,551
November 11, 2025	3.07	3.05	3.05	3.08	2.94	27,590
November 10, 2025	3.06	3.06	3.06	3.14	3	13,037
November 07, 2025	3.05	3	3	3.07	2.78	24,698
November 06, 2025	3.16	3.08	3.08	3.2	3.01	7,575
November 05, 2025	2.9	3.18	3.18	3.19	2.87	20,502
November 04, 2025	3.05	2.95	2.95	3.07	2.95	16,104
November 03, 2025	3.1	3.08	3.08	3.15	3.02	22,736
October 31, 2025	3	3.07	3.07	3.09	2.95	10,473
October 30, 2025	3.18	3.01	3.01	3.18	3.01	20,939
October 29, 2025	2.99	3.09	3.09	3.16	2.92	17,942
October 28, 2025	2.91	2.95	2.95	3.02	2.9	9,626
October 27, 2025	2.97	2.92	2.92	3.1	2.88	17,764
October 24, 2025	2.8	2.94	2.94	2.98	2.8	4,957
October 23, 2025	2.8	2.8	2.8	2.87	2.78	5,032
October 22, 2025	2.85	2.8	2.8	2.89	2.7	21,360
October 21, 2025	3.13	2.85	2.85	3.16	2.85	16,172
October 20, 2025	3.17	3.1	3.1	3.29	3.08	19,273
October 17, 2025	2.91	3.12	3.12	3.15	2.8	76,593
October 16, 2025	3.24	3.13	3.13	3.43	3.12	68,899
October 15, 2025	3.48	3.23	3.23	3.5	3.13	163,460

Ballard Power Systems Inc. (PO0.F) FSX