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)

3.220 -0.080 (-2.42%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.330 3.430 3.200 3.300 706,454 -0.08(-2.37%)
Mar 26, 2026 3.430 3.550 3.370 3.380 508,099 -0.11(-3.15%)
Mar 25, 2026 3.460 3.560 3.460 3.490 463,191 +0.11(+3.25%)
Mar 24, 2026 3.400 3.430 3.320 3.380 523,750 -0.06(-1.74%)
Mar 23, 2026 3.390 3.510 3.380 3.440 576,723 +0.11(+3.30%)
Mar 20, 2026 3.390 3.480 3.270 3.330 532,674 -0.08(-2.35%)
Mar 19, 2026 3.490 3.520 3.340 3.410 897,884 -0.16(-4.48%)
Mar 18, 2026 3.630 3.780 3.560 3.570 830,465 -0.10(-2.72%)
Mar 17, 2026 3.490 3.710 3.470 3.670 1,200,975 +0.21(+6.07%)
Mar 16, 2026 3.300 3.580 3.300 3.460 1,161,354 +0.17(+5.17%)
Mar 13, 2026 3.370 3.570 3.250 3.290 875,596 -0.01(-0.30%)
Mar 12, 2026 2.940 3.490 2.910 3.300 2,398,328 +0.39(+13.40%)
Mar 11, 2026 2.890 3.100 2.880 2.910 1,725,042 +0.22(+8.18%)
Mar 10, 2026 2.740 2.790 2.670 2.690 331,677 -0.03(-1.10%)
Mar 09, 2026 2.700 2.740 2.610 2.720 531,982 -0.03(-1.09%)
Mar 06, 2026 2.810 2.880 2.720 2.750 628,715 -0.13(-4.51%)
Mar 05, 2026 2.950 2.950 2.830 2.880 796,336 -0.07(-2.37%)
Mar 04, 2026 2.880 2.970 2.880 2.950 1,160,390 +0.11(+3.87%)
Mar 03, 2026 2.880 2.910 2.800 2.840 621,131 -0.13(-4.38%)
Mar 02, 2026 2.820 2.970 2.820 2.970 453,547 +0.04(+1.37%)
Feb 27, 2026 2.990 2.990 2.870 2.930 719,372 -0.10(-3.30%)
Feb 26, 2026 3.010 3.040 2.920 3.030 320,538 +0.05(+1.68%)
Feb 25, 2026 2.940 3.020 2.940 2.980 537,580 +0.05(+1.71%)
Feb 24, 2026 2.880 2.950 2.840 2.930 251,597 +0.05(+1.74%)
Feb 23, 2026 2.870 2.880 2.820 2.880 578,243 -0.03(-1.03%)
Feb 20, 2026 2.880 2.960 2.850 2.910 497,299 +0.01(+0.34%)
Feb 19, 2026 2.900 2.910 2.830 2.900 730,805 -0.01(-0.34%)
Feb 18, 2026 2.940 3.030 2.870 2.910 511,460 -0.02(-0.68%)
Feb 17, 2026 2.950 2.960 2.830 2.930 634,127 +0.01(+0.34%)
Feb 13, 2026 2.920 0 +0.10(+3.55%)
Feb 12, 2026 2.930 2.930 2.780 2.820 771,977 -0.11(-3.75%)
Feb 11, 2026 2.980 2.980 2.850 2.930 475,214 -0.01(-0.34%)
Feb 10, 2026 2.920 3.020 2.880 2.940 411,349 -0.02(-0.68%)
Feb 09, 2026 2.940 2.960 2.860 2.960 436,579 +0.03(+1.02%)
Feb 06, 2026 2.840 2.950 2.840 2.930 540,177 +0.13(+4.64%)
Feb 05, 2026 2.940 2.980 2.790 2.800 1,150,655 -0.25(-8.20%)
Feb 04, 2026 3.190 3.190 2.930 3.050 942,660 -0.13(-4.09%)
Feb 03, 2026 3.200 3.250 3.060 3.180 618,844 +0.02(+0.63%)
Feb 02, 2026 3.170 3.250 3.130 3.160 650,208 -0.03(-0.94%)
Jan 30, 2026 3.300 3.370 3.170 3.190 920,218 -0.18(-5.34%)
Jan 29, 2026 3.490 3.500 3.330 3.370 849,039 -0.14(-3.99%)
Jan 28, 2026 3.500 3.570 3.450 3.510 587,998 +0.01(+0.29%)
Jan 27, 2026 3.530 3.550 3.410 3.500 534,960 -0.02(-0.57%)
Jan 26, 2026 3.590 3.600 3.490 3.520 680,319 -0.11(-3.03%)
Jan 23, 2026 3.670 3.730 3.600 3.630 806,402 -0.05(-1.36%)
Jan 22, 2026 3.640 3.780 3.620 3.680 1,756,248 +0.05(+1.38%)
Jan 21, 2026 3.660 3.830 3.450 3.630 1,945,274 -0.02(-0.55%)
Jan 20, 2026 3.750 3.820 3.640 3.650 1,185,042 -0.13(-3.44%)
Jan 19, 2026 3.790 3.800 3.740 3.780 949,162 -0.11(-2.83%)
Jan 16, 2026 3.790 3.920 3.760 3.890 809,169 +0.13(+3.46%)
Jan 15, 2026 3.860 3.870 3.750 3.760 749,940 -0.07(-1.83%)
Jan 14, 2026 3.890 3.890 3.760 3.830 544,154 -0.03(-0.78%)
Jan 13, 2026 3.940 3.950 3.770 3.860 715,453 -0.04(-1.03%)
Jan 12, 2026 3.830 3.980 3.770 3.900 500,919 +0.04(+1.04%)
Jan 09, 2026 3.800 3.870 3.780 3.860 482,768 +0.06(+1.58%)
Jan 08, 2026 3.800 3.930 3.740 3.800 614,613 +0.03(+0.80%)
Jan 07, 2026 3.840 3.840 3.720 3.770 546,409 -0.10(-2.58%)
Jan 06, 2026 3.840 3.880 3.750 3.870 1,136,913 +0.06(+1.57%)
Jan 05, 2026 3.760 3.840 3.680 3.810 575,755 +0.11(+2.97%)
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.