Boralex Inc. (BLX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

27.63

+0.21

(+0.77%)

At close: 04:00PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	27.25	27.65	27.19	27.63	27.63	165,700
Apr 29, 2024	27.31	27.86	27.30	27.42	27.42	160,000
Apr 26, 2024	27.28	27.60	27.16	27.31	27.31	169,900
Apr 25, 2024	27.02	27.39	26.82	27.16	27.16	282,000
Apr 24, 2024	27.21	27.94	27.21	27.57	27.57	143,900
Apr 23, 2024	26.93	27.88	26.78	27.57	27.57	195,600
Apr 22, 2024	26.73	27.17	26.41	26.99	26.99	168,000
Apr 19, 2024	26.79	27.35	26.72	26.76	26.76	303,000
Apr 18, 2024	26.67	27.21	26.52	27.08	27.08	314,400
Apr 17, 2024	26.42	26.83	26.25	26.52	26.52	192,400
Apr 16, 2024	26.95	26.95	26.40	26.40	26.40	275,900
Apr 15, 2024	27.02	27.40	26.70	27.34	27.34	390,400
Apr 12, 2024	27.83	28.22	26.94	27.04	27.04	209,200
Apr 11, 2024	27.99	28.39	27.45	27.72	27.72	209,200
Apr 10, 2024	27.98	28.04	27.44	27.89	27.89	224,700
Apr 09, 2024	27.94	28.64	27.94	28.43	28.43	237,400
Apr 08, 2024	27.35	28.01	27.24	27.98	27.98	277,000
Apr 05, 2024	27.53	27.53	26.57	27.31	27.31	625,200
Apr 04, 2024	28.64	28.71	27.37	27.76	27.76	286,500
Apr 03, 2024	28.38	28.65	28.10	28.59	28.59	217,200
Apr 02, 2024	28.59	29.03	28.35	28.56	28.56	167,600
Apr 01, 2024	28.59	28.98	28.45	28.66	28.66	159,900
Mar 28, 2024	28.46	28.88	28.25	28.62	28.62	217,300
Mar 27, 2024	28.01	28.99	28.01	28.55	28.55	209,800
Mar 26, 2024	26.98	28.23	26.75	28.00	28.00	244,500
Mar 25, 2024	27.64	27.88	26.78	27.16	27.16	412,400
Mar 22, 2024	27.86	28.13	27.51	27.67	27.67	144,900
Mar 21, 2024	28.29	28.47	27.73	27.78	27.78	228,400
Mar 20, 2024	27.86	28.46	27.57	28.27	28.27	178,700
Mar 19, 2024	28.01	28.44	27.83	27.89	27.89	173,200
Mar 18, 2024	28.50	28.54	28.00	28.06	28.06	170,400
Mar 15, 2024	28.52	28.89	28.52	28.78	28.78	269,400
Mar 14, 2024	28.52	28.87	28.31	28.65	28.65	162,800
Mar 13, 2024	29.06	29.06	28.41	28.54	28.54	195,000
Mar 12, 2024	29.70	29.77	28.88	29.02	29.02	187,000
Mar 11, 2024	30.12	30.69	29.75	29.90	29.90	173,900
Mar 08, 2024	30.03	30.63	29.97	30.46	30.46	133,500
Mar 07, 2024	29.66	30.26	29.50	30.20	30.20	289,000
Mar 06, 2024	29.15	30.07	29.15	29.54	29.54	158,000
Mar 05, 2024	29.05	29.34	28.62	28.96	28.96	241,100
Mar 04, 2024	29.50	29.84	28.21	28.99	28.99	258,300
Mar 01, 2024	30.50	30.60	28.72	29.32	29.32	462,400
Feb 29, 2024	28.95	29.83	28.93	29.83	29.83	962,600
Feb 28, 2024	28.50	29.25	28.49	28.69	28.69	205,100
Feb 28, 2024	0.165 Dividend
Feb 27, 2024	29.10	29.25	28.56	28.65	28.48	264,700
Feb 26, 2024	29.09	29.11	28.63	28.84	28.67	390,200
Feb 23, 2024	29.45	29.65	28.88	29.10	28.93	358,800
Feb 22, 2024	29.33	29.81	29.15	29.28	29.11	471,000
Feb 21, 2024	29.56	29.83	29.43	29.50	29.33	168,000
Feb 20, 2024	30.36	30.65	29.76	29.76	29.59	145,500
Feb 16, 2024	30.65	30.78	29.53	30.05	29.88	530,500
Feb 15, 2024	30.70	31.48	30.70	30.83	30.65	220,300
Feb 14, 2024	30.46	30.93	30.22	30.57	30.39	188,700
Feb 13, 2024	30.14	30.87	30.07	30.34	30.17	214,600
Feb 12, 2024	31.04	31.57	30.56	30.78	30.60	245,300
Feb 09, 2024	30.63	31.04	30.43	31.01	30.83	209,100
Feb 08, 2024	32.00	32.21	30.81	30.85	30.67	175,600
Feb 07, 2024	32.58	32.62	32.09	32.10	31.92	138,400
Feb 06, 2024	32.01	32.59	31.86	32.50	32.31	188,200
Feb 05, 2024	32.47	32.47	31.70	32.16	31.97	250,900
Feb 02, 2024	32.60	32.83	31.78	32.59	32.40	294,000
Feb 01, 2024	32.30	33.38	32.30	32.96	32.77	189,100
Jan 31, 2024	32.33	32.92	32.33	32.43	32.24	174,900
Jan 30, 2024	32.00	32.55	32.00	32.50	32.31	151,500
Jan 29, 2024	32.16	32.36	31.68	32.13	31.94	202,800
Jan 26, 2024	33.00	33.15	32.05	32.15	31.96	292,300
Jan 25, 2024	32.99	33.58	32.79	33.24	33.05	227,800
Jan 24, 2024	32.89	33.09	32.26	32.64	32.45	190,400
Jan 23, 2024	32.24	32.72	31.75	32.64	32.45	183,200
Jan 22, 2024	31.92	32.83	31.92	32.66	32.47	199,500
Jan 19, 2024	31.83	32.32	31.61	32.27	32.08	373,800
Jan 18, 2024	31.51	31.82	31.26	31.76	31.58	160,000
Jan 17, 2024	32.14	32.14	31.30	31.47	31.29	233,800
Jan 16, 2024	32.39	32.80	31.84	32.52	32.33	277,600
Jan 15, 2024	32.57	33.04	32.50	32.71	32.52	110,500
Jan 12, 2024	33.14	33.43	32.50	32.57	32.38	197,900
Jan 11, 2024	33.56	33.71	32.53	33.00	32.81	226,000
Jan 10, 2024	33.27	33.86	33.07	33.72	33.53	149,200
Jan 09, 2024	33.48	33.65	33.09	33.51	33.32	170,600
Jan 08, 2024	32.95	33.81	32.92	33.52	33.33	196,000
Jan 05, 2024	32.26	33.07	32.25	33.04	32.85	229,600
Jan 04, 2024	32.70	32.75	32.35	32.56	32.37	164,600
Jan 03, 2024	32.75	32.88	32.30	32.69	32.50	115,300
Jan 02, 2024	33.60	33.83	33.26	33.39	33.20	104,200
Dec 29, 2023	33.49	33.96	33.34	33.68	33.49	182,600
Dec 28, 2023	33.19	33.59	33.03	33.52	33.33	117,500
Dec 27, 2023	33.05	33.51	32.98	33.16	32.97	125,600
Dec 22, 2023	32.84	33.42	32.84	33.25	33.06	101,400
Dec 21, 2023	32.94	33.43	32.79	32.95	32.76	179,600
Dec 20, 2023	33.35	33.56	32.70	32.73	32.54	219,800
Dec 19, 2023	33.82	34.09	33.23	33.60	33.41	226,800
Dec 18, 2023	34.11	34.16	33.22	33.61	33.42	242,300
Dec 15, 2023	34.41	34.48	33.47	34.19	33.99	662,700
Dec 14, 2023	33.00	34.55	33.00	34.51	34.31	499,800
Dec 13, 2023	31.24	32.92	30.85	32.75	32.56	291,000
Dec 12, 2023	31.40	31.40	30.98	31.30	31.12	339,800
Dec 11, 2023	31.86	31.86	30.89	31.55	31.37	183,700
Dec 08, 2023	31.97	32.50	31.68	31.87	31.69	177,400
Dec 07, 2023	32.14	32.55	31.73	31.97	31.79	246,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7262+0.0001(+0.02%)

CRUDE OIL80.71-1.22(-1.49%)

Bitcoin CAD79,458.34-4,770.01(-5.66%)

Boralex Inc. (BLX.TO)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7262
+0.0001(+0.02%)

CRUDE OIL
80.71
-1.22(-1.49%)

Bitcoin CAD
79,458.34
-4,770.01(-5.66%)