ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ballard Power Systems, Inc. - Common Shares (TSX:BLDP)

4.580 -0.470 (-9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 5.000 5.100 4.540 4.580 1,758,404 -0.47(-9.31%)
Oct 09, 2025 4.910 5.080 4.870 5.050 1,266,809 +0.00(+0.00%)
Oct 08, 2025 5.020 5.120 4.880 5.050 1,452,985 -0.01(-0.20%)
Oct 07, 2025 5.090 5.170 4.870 5.060 1,881,128 -0.04(-0.78%)
Oct 06, 2025 5.300 5.300 4.800 5.100 2,648,774 +0.18(+3.66%)
Oct 03, 2025 4.150 5.010 4.150 4.920 3,356,077 +0.90(+22.39%)
Oct 02, 2025 4.170 4.170 3.970 4.020 650,231 -0.09(-2.19%)
Oct 01, 2025 3.790 4.120 3.780 4.110 1,208,414 +0.34(+9.02%)
Sep 30, 2025 3.740 3.800 3.680 3.770 907,301 -0.06(-1.57%)
Sep 29, 2025 3.840 3.910 3.730 3.830 835,565 +0.00(+0.00%)
Sep 26, 2025 4.080 4.110 3.820 3.830 878,342 -0.24(-5.90%)
Sep 25, 2025 3.930 4.130 3.850 4.070 1,005,159 -0.07(-1.69%)
Sep 24, 2025 4.160 4.370 4.070 4.140 1,325,832 +0.09(+2.22%)
Sep 23, 2025 4.350 4.380 4.020 4.050 2,527,156 +0.08(+2.02%)
Sep 22, 2025 3.800 3.980 3.670 3.970 1,377,903 +0.18(+4.75%)
Sep 19, 2025 3.660 3.850 3.650 3.790 1,530,536 +0.18(+4.99%)
Sep 18, 2025 3.450 3.640 3.400 3.610 1,236,551 +0.14(+4.03%)
Sep 17, 2025 3.050 3.510 3.020 3.470 2,394,561 +0.43(+14.14%)
Sep 16, 2025 3.000 3.040 2.940 3.040 609,757 +0.04(+1.33%)
Sep 15, 2025 2.890 3.000 2.890 3.000 666,694 +0.12(+4.17%)
Sep 12, 2025 2.810 2.880 2.740 2.880 614,134 +0.06(+2.13%)
Sep 11, 2025 2.680 2.930 2.650 2.820 1,099,190 +0.14(+5.22%)
Sep 10, 2025 2.650 2.810 2.620 2.680 935,955 +0.05(+1.90%)
Sep 09, 2025 2.670 2.670 2.580 2.630 449,865 -0.04(-1.50%)
Sep 08, 2025 2.780 2.800 2.660 2.670 277,546 -0.08(-2.91%)
Sep 05, 2025 2.540 2.760 2.540 2.750 994,534 +0.18(+7.00%)
Sep 04, 2025 2.650 2.650 2.530 2.570 273,315 -0.06(-2.28%)
Sep 03, 2025 2.610 2.680 2.570 2.630 544,520 +0.05(+1.94%)
Sep 02, 2025 2.690 2.720 2.570 2.580 718,377 -0.17(-6.18%)
Aug 29, 2025 2.750 0 -0.06(-2.14%)
Aug 28, 2025 2.810 2.830 2.770 2.810 278,529 +0.02(+0.72%)
Aug 27, 2025 2.820 2.830 2.760 2.790 302,590 -0.07(-2.45%)
Aug 26, 2025 2.800 2.900 2.780 2.860 743,649 +0.07(+2.51%)
Aug 25, 2025 2.760 2.830 2.730 2.790 394,970 +0.00(+0.00%)
Aug 22, 2025 2.650 2.800 2.640 2.790 641,232 +0.16(+6.08%)
Aug 21, 2025 2.610 2.640 2.540 2.630 380,475 -0.01(-0.38%)
Aug 20, 2025 2.650 2.680 2.600 2.640 523,150 -0.05(-1.86%)
Aug 19, 2025 2.790 2.790 2.670 2.690 413,757 -0.07(-2.54%)
Aug 18, 2025 2.750 2.800 2.640 2.760 674,195 +0.00(+0.00%)
Aug 15, 2025 2.560 2.830 2.510 2.760 1,004,785 +0.22(+8.66%)
Aug 14, 2025 2.510 2.550 2.450 2.540 441,330 -0.01(-0.39%)
Aug 13, 2025 2.400 2.580 2.390 2.550 898,434 +0.17(+7.14%)
Aug 12, 2025 2.500 2.500 2.340 2.380 1,024,691 -0.10(-4.03%)
Aug 11, 2025 2.420 2.530 2.340 2.480 1,120,618 -0.02(-0.80%)
Aug 08, 2025 2.580 2.580 2.480 2.500 260,616 -0.04(-1.57%)
Aug 07, 2025 2.500 2.640 2.500 2.540 344,866 +0.04(+1.60%)
Aug 06, 2025 2.570 2.600 2.480 2.500 386,371 -0.07(-2.72%)
Aug 05, 2025 2.530 2.600 2.490 2.570 332,884 +0.08(+3.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.