Boralex Inc. (BLX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

34.52

-0.44

(-1.26%)

At close: 04:00PM EDT

Time Period:

Oct 12, 2023 - Oct 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	34.76	34.85	34.33	34.52	34.52	370,000
Oct 10, 2024	34.95	35.12	34.72	34.96	34.96	227,200
Oct 09, 2024	35.19	35.25	34.92	35.10	35.10	214,800
Oct 08, 2024	35.42	35.42	34.93	35.07	35.07	250,200
Oct 07, 2024	35.15	35.49	34.92	35.43	35.43	223,700
Oct 04, 2024	35.57	35.57	35.05	35.25	35.25	154,800
Oct 03, 2024	35.37	35.40	34.85	35.36	35.36	202,500
Oct 02, 2024	35.75	35.75	35.04	35.34	35.34	169,200
Oct 01, 2024	35.84	36.04	35.68	35.88	35.88	133,300
Sept 30, 2024	35.99	36.06	35.48	35.98	35.98	187,100
Sept 27, 2024	36.20	36.40	35.98	36.00	36.00	142,700
Sept 26, 2024	35.39	36.42	35.39	36.13	36.13	203,400
Sept 25, 2024	35.89	35.89	35.32	35.39	35.39	162,800
Sept 24, 2024	35.51	36.15	35.51	35.95	35.95	195,600
Sept 23, 2024	35.21	35.98	35.21	35.76	35.76	621,100
Sept 20, 2024	34.99	35.52	34.69	35.50	35.50	539,200
Sept 19, 2024	35.32	35.33	34.65	34.96	34.96	189,000
Sept 18, 2024	34.79	35.63	34.79	34.93	34.93	312,900
Sept 17, 2024	34.29	35.25	34.26	34.78	34.78	160,800
Sept 16, 2024	34.25	34.85	33.75	34.71	34.71	229,800
Sept 13, 2024	33.88	34.24	33.39	34.11	34.11	173,200
Sept 12, 2024	32.41	33.92	32.40	33.66	33.66	302,000
Sept 11, 2024	31.59	32.45	31.59	32.31	32.31	348,300
Sept 10, 2024	31.26	31.43	31.11	31.19	31.19	288,800
Sept 09, 2024	31.27	31.56	31.04	31.23	31.23	223,400
Sept 06, 2024	31.72	31.72	30.83	31.19	31.19	357,200
Sept 05, 2024	31.64	32.26	31.28	31.72	31.72	219,400
Sept 04, 2024	31.00	31.70	31.00	31.50	31.50	207,900
Sept 03, 2024	32.00	32.00	30.52	31.06	31.06	442,500
Aug 30, 2024	32.68	32.99	32.05	32.27	32.27	363,400
Aug 30, 2024	0.165 Dividend
Aug 29, 2024	33.05	33.12	32.53	32.82	32.65	294,800
Aug 28, 2024	33.13	33.67	32.86	33.17	33.00	234,600
Aug 27, 2024	33.07	33.43	32.34	33.33	33.16	244,900
Aug 26, 2024	32.72	33.02	32.56	32.87	32.70	113,000
Aug 23, 2024	32.46	32.84	32.08	32.54	32.38	167,400
Aug 22, 2024	32.60	32.79	32.18	32.35	32.19	155,000
Aug 21, 2024	33.31	33.39	32.58	32.66	32.50	182,400
Aug 20, 2024	33.47	33.57	33.04	33.29	33.12	148,300
Aug 19, 2024	33.95	34.09	33.37	33.48	33.31	155,000
Aug 16, 2024	34.56	34.56	33.62	33.91	33.74	223,100
Aug 15, 2024	34.67	35.23	34.28	34.52	34.35	240,700
Aug 14, 2024	35.19	35.51	34.08	34.64	34.47	277,500
Aug 13, 2024	34.49	34.78	34.23	34.53	34.36	255,800
Aug 12, 2024	34.31	34.68	33.87	34.49	34.32	231,200
Aug 09, 2024	34.80	34.80	34.13	34.46	34.29	187,900
Aug 08, 2024	33.52	35.13	33.47	34.81	34.63	326,500
Aug 07, 2024	34.78	34.80	33.35	33.49	33.32	297,300
Aug 06, 2024	33.00	34.69	32.74	34.38	34.21	385,300
Aug 02, 2024	33.78	34.49	33.60	33.94	33.77	210,700
Aug 01, 2024	34.46	34.53	33.98	34.13	33.96	237,400
Jul 31, 2024	33.97	34.69	33.70	34.26	34.09	339,200
Jul 30, 2024	33.48	34.00	33.48	33.73	33.56	268,300
Jul 29, 2024	33.31	33.88	33.21	33.56	33.39	205,200
Jul 26, 2024	33.02	33.73	32.93	33.29	33.12	205,900
Jul 25, 2024	32.88	33.20	32.65	32.87	32.70	156,500
Jul 24, 2024	33.22	33.33	32.56	32.75	32.59	194,200
Jul 23, 2024	33.66	33.78	32.97	33.10	32.93	159,200
Jul 22, 2024	32.79	33.81	32.61	33.68	33.51	279,200
Jul 19, 2024	32.65	33.53	32.33	32.54	32.38	559,200
Jul 18, 2024	33.82	33.82	32.45	32.78	32.62	270,100
Jul 17, 2024	34.02	34.12	33.57	33.65	33.48	263,900
Jul 16, 2024	34.41	34.55	33.91	34.17	34.00	184,000
Jul 15, 2024	34.89	34.89	34.25	34.46	34.29	231,300
Jul 12, 2024	34.56	35.35	34.56	35.01	34.83	256,200
Jul 11, 2024	34.36	34.78	34.35	34.69	34.52	239,700
Jul 10, 2024	34.37	34.56	33.94	34.10	33.93	225,200
Jul 09, 2024	34.27	34.58	34.15	34.25	34.08	147,800
Jul 08, 2024	34.40	34.58	34.04	34.34	34.17	169,300
Jul 05, 2024	34.02	34.75	34.02	34.32	34.15	560,500
Jul 04, 2024	33.89	34.28	33.70	34.03	33.86	130,500
Jul 03, 2024	33.91	34.03	33.14	33.69	33.52	206,000
Jul 02, 2024	33.64	33.70	33.14	33.66	33.49	208,300
Jun 28, 2024	34.08	34.43	33.38	33.51	33.34	259,200
Jun 27, 2024	33.52	34.32	33.52	34.06	33.89	167,000
Jun 26, 2024	33.44	33.75	33.27	33.62	33.45	174,700
Jun 25, 2024	33.70	33.79	33.29	33.60	33.43	223,900
Jun 24, 2024	33.27	33.99	33.27	33.88	33.71	221,500
Jun 21, 2024	33.01	33.62	33.01	33.19	33.02	572,900
Jun 20, 2024	34.13	34.33	32.94	33.07	32.90	310,400
Jun 19, 2024	33.94	34.17	33.52	34.11	33.94	198,500
Jun 18, 2024	33.54	33.78	33.17	33.50	33.33	328,300
Jun 17, 2024	33.75	33.85	33.22	33.77	33.60	326,600
Jun 14, 2024	34.22	34.22	33.57	34.07	33.90	237,400
Jun 13, 2024	34.94	34.94	34.03	34.44	34.27	235,600
Jun 12, 2024	34.99	35.24	34.56	34.85	34.67	444,900
Jun 11, 2024	34.82	35.00	34.24	34.55	34.38	326,200
Jun 10, 2024	35.35	35.47	34.91	34.99	34.81	374,000
Jun 07, 2024	35.81	36.01	35.42	35.77	35.59	164,900
Jun 06, 2024	36.13	36.68	35.71	36.39	36.21	343,600
Jun 05, 2024	34.90	36.27	34.90	36.14	35.96	383,900
Jun 04, 2024	34.71	35.40	34.71	34.88	34.70	216,100
Jun 03, 2024	34.68	35.05	34.57	34.85	34.67	367,500
May 31, 2024	34.84	35.26	34.41	34.59	34.42	738,400
May 31, 2024	0.165 Dividend
May 30, 2024	32.64	35.18	32.64	34.92	34.58	605,500
May 29, 2024	32.85	33.04	32.14	32.62	32.30	369,800
May 28, 2024	33.39	33.48	32.86	33.32	33.00	417,800
May 27, 2024	32.90	33.47	32.90	33.40	33.08	164,200
May 24, 2024	32.15	32.99	31.99	32.96	32.64	261,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7266-0.0011(-0.16%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,898.19+1,857.33(+2.18%)

Boralex Inc. (BLX.TO)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7266
-0.0011(-0.16%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,898.19
+1,857.33(+2.18%)