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)

3.680 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 3.680 0 +0.02(+0.55%)
Dec 23, 2025 3.630 3.670 3.600 3.660 490,043 +0.00(+0.00%)
Dec 22, 2025 3.630 3.730 3.580 3.660 438,396 +0.05(+1.39%)
Dec 19, 2025 3.610 3.730 3.550 3.610 604,193 -0.01(-0.28%)
Dec 18, 2025 3.550 3.740 3.550 3.620 887,481 +0.13(+3.72%)
Dec 17, 2025 3.650 3.760 3.490 3.490 831,092 -0.16(-4.38%)
Dec 16, 2025 3.560 3.710 3.520 3.650 571,965 +0.03(+0.83%)
Dec 15, 2025 3.790 3.810 3.610 3.620 713,132 -0.14(-3.72%)
Dec 12, 2025 3.990 4.080 3.720 3.760 1,053,566 -0.23(-5.76%)
Dec 11, 2025 3.810 3.990 3.670 3.990 713,011 +0.14(+3.64%)
Dec 10, 2025 3.870 3.930 3.810 3.850 624,366 -0.04(-1.03%)
Dec 09, 2025 3.850 3.960 3.820 3.890 455,795 +0.00(+0.00%)
Dec 08, 2025 3.900 3.960 3.810 3.890 352,102 -0.02(-0.51%)
Dec 05, 2025 3.900 3.930 3.770 3.910 407,033 -0.01(-0.26%)
Dec 04, 2025 3.740 3.960 3.670 3.920 835,124 +0.18(+4.81%)
Dec 03, 2025 3.820 3.820 3.660 3.740 563,716 -0.06(-1.58%)
Dec 02, 2025 3.770 3.870 3.730 3.800 647,477 +0.04(+1.06%)
Dec 01, 2025 3.860 3.880 3.730 3.760 896,745 -0.18(-4.57%)
Nov 28, 2025 3.910 4.030 3.870 3.940 751,787 +0.06(+1.55%)
Nov 27, 2025 3.860 3.910 3.820 3.880 112,693 -0.04(-1.02%)
Nov 26, 2025 3.790 3.930 3.760 3.920 677,706 +0.13(+3.43%)
Nov 25, 2025 3.770 3.830 3.680 3.790 715,906 +0.01(+0.26%)
Nov 24, 2025 3.890 3.960 3.740 3.780 8,651,539 -0.06(-1.56%)
Nov 21, 2025 3.770 3.910 3.640 3.840 1,255,290 +0.05(+1.32%)
Nov 20, 2025 4.190 4.210 3.780 3.790 1,432,924 -0.23(-5.72%)
Nov 19, 2025 4.020 4.070 3.900 4.020 953,965 -0.03(-0.74%)
Nov 18, 2025 4.000 4.140 3.970 4.050 1,047,281 -0.06(-1.46%)
Nov 17, 2025 4.210 4.360 4.070 4.110 1,252,326 -0.15(-3.52%)
Nov 14, 2025 4.220 4.470 4.110 4.260 1,644,063 -0.22(-4.91%)
Nov 13, 2025 4.720 5.140 4.330 4.480 2,203,439 -0.31(-6.47%)
Nov 12, 2025 5.040 5.150 4.740 4.790 1,092,998 -0.18(-3.62%)
Nov 11, 2025 4.920 4.990 4.760 4.970 861,119 +0.00(+0.00%)
Nov 10, 2025 5.000 5.100 4.830 4.970 791,696 +0.06(+1.22%)
Nov 07, 2025 4.850 4.910 4.520 4.910 1,404,645 -0.12(-2.39%)
Nov 06, 2025 5.160 5.160 4.910 5.030 904,528 -0.14(-2.71%)
Nov 05, 2025 4.770 5.200 4.770 5.170 1,088,455 +0.41(+8.61%)
Nov 04, 2025 4.820 5.050 4.720 4.760 874,796 -0.25(-4.99%)
Nov 03, 2025 5.050 5.200 4.880 5.010 734,663 +0.02(+0.40%)
Oct 31, 2025 4.790 5.010 4.760 4.990 757,823 +0.16(+3.31%)
Oct 30, 2025 4.970 5.030 4.810 4.830 925,122 -0.14(-2.82%)
Oct 29, 2025 4.820 5.180 4.730 4.970 1,111,689 +0.18(+3.76%)
Oct 28, 2025 4.810 4.960 4.730 4.790 570,260 +0.02(+0.42%)
Oct 27, 2025 4.890 4.890 4.670 4.770 657,383 -0.05(-1.04%)
Oct 24, 2025 4.720 4.900 4.690 4.820 768,815 +0.24(+5.24%)
Oct 23, 2025 4.590 4.620 4.490 4.580 671,155 +0.00(+0.00%)
Oct 22, 2025 4.460 4.820 4.400 4.580 1,215,587 -0.10(-2.14%)
Oct 21, 2025 5.010 5.100 4.640 4.680 1,072,228 -0.41(-8.06%)
Oct 20, 2025 5.240 5.320 5.020 5.090 822,771 +0.00(+0.00%)
Oct 17, 2025 4.960 5.170 4.950 5.090 1,048,687 -0.07(-1.36%)
Oct 16, 2025 5.390 5.650 5.140 5.160 1,638,355 -0.12(-2.27%)
Oct 15, 2025 5.650 5.750 5.100 5.280 1,536,806 -0.31(-5.55%)
Oct 14, 2025 4.670 5.690 4.660 5.590 2,838,740 +1.01(+22.05%)
Oct 10, 2025 4.580 0 -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%)
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 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.