Canada Markets close in 5 hrs 24 mins

Boralex Inc. (BLX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
43.83+0.46 (+1.06%)
As of 10:31AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202243.5344.0243.5143.8343.8339,116
Sept 29, 202243.5643.8142.9443.3743.37283,800
Sept 28, 202244.2344.5843.2043.8343.83347,500
Sept 27, 202244.9044.9043.5944.1644.16344,800
Sept 26, 202243.7443.7742.2942.8342.83340,200
Sept 23, 202243.8544.4143.0243.7943.79590,500
Sept 22, 202244.9645.1142.7943.6743.67497,500
Sept 21, 202246.2946.2944.9745.3345.33284,900
Sept 20, 202246.8446.8946.0846.3046.30196,300
Sept 19, 202246.1647.2046.0746.9346.93195,700
Sept 16, 202247.1147.1446.2746.4646.46397,300
Sept 15, 202247.1247.7346.9247.3247.32355,600
Sept 14, 202247.2347.6146.9547.2247.22152,100
Sept 13, 202246.5747.3646.3947.3147.31204,500
Sept 12, 202246.9147.6246.8347.0447.04236,500
Sept 09, 202246.6447.5246.3246.8246.82269,800
Sept 08, 202246.3847.0046.0646.4346.43282,300
Sept 07, 202245.6046.6245.6046.2946.29226,000
Sept 06, 202247.0947.0945.1545.5745.57486,000
Sept 02, 202248.4348.5046.8446.9746.97314,600
Sept 01, 202249.2650.0048.0048.4348.43367,200
Aug 31, 202249.3449.9649.2049.5049.50274,800
Aug 30, 202249.3849.7548.9749.2849.28182,100
Aug 29, 202249.0049.8549.0049.6649.66190,100
Aug 26, 202249.9450.3949.2949.5549.55229,600
Aug 25, 202251.2051.2049.5950.0450.04307,100
Aug 24, 202250.2451.5550.2151.1951.19283,500
Aug 23, 202250.0150.3049.5850.1950.19188,100
Aug 22, 202250.0050.5249.7950.1950.19229,600
Aug 19, 202250.1850.4149.7350.1050.10238,400
Aug 18, 202250.1150.3049.5650.1250.12314,000
Aug 17, 202249.2150.3149.1750.0050.00344,700
Aug 16, 202248.9649.5348.6949.1949.19235,000
Aug 15, 202249.0149.8448.9648.9948.99181,700
Aug 12, 202248.2649.3548.2648.4048.40228,900
Aug 11, 202247.9048.5447.7048.3748.37290,200
Aug 10, 202248.9949.3147.5047.7047.70417,900
Aug 09, 202249.5249.7548.6148.7548.75352,600
Aug 08, 202249.1850.0749.1849.7549.75217,900
Aug 05, 202248.2849.7248.2849.3849.38345,200
Aug 04, 202246.9948.6546.5448.4748.47617,200
Aug 03, 202247.0747.1945.4046.5346.53349,400
Aug 02, 202246.2047.1746.0646.8446.84211,200
Jul 29, 202246.1546.9946.0646.4646.46215,100
Jul 28, 202245.2446.3444.8946.0546.05438,500
Jul 27, 202244.9045.2544.6844.7744.77159,300
Jul 26, 202244.5845.2544.4544.7244.72200,700
Jul 25, 202243.7044.6243.2744.4444.44308,000
Jul 22, 202243.9544.6343.3043.7243.72196,500
Jul 21, 202243.7643.9942.7943.8043.80199,700
Jul 20, 202243.3743.8942.8343.6743.67265,000
Jul 19, 202243.6043.9742.9343.2343.23243,300
Jul 18, 202242.8843.8242.7243.3243.32247,100
Jul 15, 202242.9543.0242.3742.7542.75638,900
Jul 14, 202241.5842.8541.5842.8142.81306,500
Jul 13, 202241.5742.7041.5741.9341.93190,700
Jul 12, 202241.1342.2941.1341.9441.94382,000
Jul 11, 202243.0643.6040.9241.0441.04528,600
Jul 08, 202243.1244.2542.7843.7943.79321,300
Jul 07, 202242.8243.8642.5143.1243.12523,900
Jul 06, 202243.0443.1541.9142.6442.64265,600
Jul 05, 202242.7643.1641.7542.9942.99301,200
Jul 04, 202242.9043.8342.9043.6243.62143,700
Jun 30, 202243.1343.2042.4842.8842.88226,200
Jun 29, 202242.9143.5442.7043.4043.40248,800
Jun 28, 202243.0043.2441.9342.9142.91358,700
Jun 27, 202242.5242.9442.0042.8142.81416,300
Jun 24, 202242.2742.9541.9642.4042.40311,000
Jun 23, 202241.7642.3741.5842.1742.17245,000
Jun 22, 202240.4541.9840.2341.8241.82332,800
Jun 21, 202240.6640.9540.5340.7140.71224,700
Jun 20, 202240.8440.9739.9740.3940.39130,300
Jun 17, 202240.1941.2740.0541.0041.00555,500
Jun 16, 202240.5840.7139.5740.1340.13283,400
Jun 15, 202241.6441.8840.6441.2041.20366,600
Jun 14, 202242.5942.5941.1341.5341.53302,600
Jun 13, 202242.4042.9541.1742.6942.69449,900
Jun 10, 202244.0044.5043.7944.4244.42612,400
Jun 09, 202243.6444.2043.1244.1344.13409,700
Jun 08, 202242.4944.1542.4343.6943.69524,700
Jun 07, 202241.5642.9241.5642.5442.54623,400
Jun 06, 202240.9741.8540.9541.6341.63417,300
Jun 03, 202239.6841.4839.6840.5740.57338,300
Jun 02, 202238.4639.7138.1839.6539.65327,900
Jun 01, 202238.5738.6537.8538.4738.47259,800
May 31, 202239.2739.3538.2738.6138.61317,900
May 30, 202240.7240.7239.0139.1439.14156,800
May 27, 202240.4440.9640.2640.7740.77208,000
May 26, 202239.5240.4639.4040.2740.27214,900
May 25, 202239.0839.9139.0839.4739.47241,100
May 24, 202239.1139.5938.8839.0839.08241,400
May 20, 202240.2140.2139.5139.8039.80146,100
May 19, 202239.3040.3639.2439.9539.95347,400
May 18, 202238.9339.7338.9339.4039.40261,400
May 17, 202239.5039.6138.8239.1439.14318,500
May 16, 202238.5139.6038.4839.4039.40284,400
May 13, 202238.1039.2937.9738.5038.50287,100
May 12, 202237.5038.0437.2737.9237.92329,700
May 11, 202237.5039.7537.5037.9637.96315,200
May 10, 202237.2138.0236.4537.4237.42237,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...