Boralex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	27.04	27.56	27.04	27.15	27.15	0.44%	495,520
Jan 16, 2025	26.20	27.13	26.17	27.03	27.03	3.09%	333,795
Jan 15, 2025	26.63	27.00	26.15	26.22	26.22	-0.27%	261,910
Jan 14, 2025	26.75	26.93	25.92	26.29	26.29	-1.94%	375,500
Jan 13, 2025	26.39	26.99	25.84	26.81	26.81	1.25%	425,049
Jan 10, 2025	27.10	27.11	25.83	26.48	26.48	-1.93%	565,891
Jan 9, 2025	27.30	27.30	26.75	27.00	27.00	-1.46%	206,208
Jan 8, 2025	28.97	28.97	27.22	27.40	27.40	-5.61%	508,486
Jan 7, 2025	29.14	29.28	28.68	29.03	29.03	-0.85%	333,300
Jan 6, 2025	29.36	29.59	29.10	29.28	29.28	0.38%	131,600
Jan 3, 2025	29.01	29.34	28.97	29.17	29.17	0.73%	131,000
Jan 2, 2025	28.90	29.30	28.73	28.96	28.96	0.87%	149,921
Dec 31, 2024	28.68	29.20	28.67	28.71	28.71	0.35%	268,400
Dec 30, 2024	28.67	28.88	28.33	28.61	28.61	-1.07%	178,000
Dec 27, 2024	29.10	29.28	28.68	28.92	28.92	-0.99%	141,133
Dec 24, 2024	28.85	29.37	28.66	29.21	29.21	0.62%	98,342
Dec 23, 2024	29.52	29.56	28.76	29.03	29.03	-0.62%	188,500
Dec 20, 2024	28.85	29.47	28.75	29.21	29.21	0.65%	494,938
Dec 19, 2024	29.78	29.90	28.98	29.02	29.02	-2.55%	518,324
Dec 18, 2024	29.56	30.45	29.46	29.78	29.78	0.74%	505,200
Dec 17, 2024	29.14	29.68	29.01	29.56	29.56	1.06%	427,919
Dec 16, 2024	28.95	29.41	28.89	29.25	29.25	0.90%	238,743
Dec 13, 2024	29.32	29.37	28.71	28.99	28.99	-1.13%	226,702
Dec 12, 2024	29.79	29.91	29.07	29.32	29.32	-2.01%	321,699
Dec 11, 2024	29.47	30.06	29.26	29.92	29.92	1.12%	249,700
Dec 10, 2024	29.19	29.68	28.81	29.59	29.59	1.20%	370,308
Dec 9, 2024	29.39	29.86	29.06	29.24	29.24	-0.44%	412,300
Dec 6, 2024	29.69	29.82	29.27	29.37	29.37	-0.91%	405,829
Dec 5, 2024	29.96	30.39	29.53	29.64	29.64	-0.90%	349,400
Dec 4, 2024	30.15	30.40	29.68	29.91	29.91	-0.86%	311,204
Dec 3, 2024	29.71	30.62	29.71	30.17	30.17	-0.26%	316,600
Dec 2, 2024	30.03	30.54	29.73	30.25	30.25	0.36%	280,057
Nov 29, 2024	30.07	30.32	29.89	30.14	30.14	0.10%	318,738
Nov 28, 2024	29.79	30.30	29.79	30.11	29.94	0.90%	157,014
Nov 27, 2024	29.73	30.63	29.71	29.84	29.68	0.71%	431,100
Nov 26, 2024	29.51	29.95	29.21	29.63	29.47	-1.63%	434,342
Nov 25, 2024	30.10	30.47	30.01	30.12	29.95	0.94%	502,721
Nov 22, 2024	30.48	30.61	29.81	29.84	29.68	-1.68%	241,614
Nov 21, 2024	30.02	30.48	29.55	30.35	30.18	1.10%	281,012
Nov 20, 2024	29.87	30.59	29.87	30.02	29.86	0.07%	359,800
Nov 19, 2024	30.15	30.20	29.50	30.00	29.84	-1.48%	324,400
Nov 18, 2024	31.50	31.51	30.40	30.45	30.28	-4.25%	416,717
Nov 15, 2024	32.93	33.02	31.63	31.80	31.63	-3.26%	329,800
Nov 14, 2024	32.20	33.61	31.95	32.87	32.69	0.21%	446,417
Nov 13, 2024	32.36	32.92	32.17	32.80	32.62	0.89%	282,806
Nov 12, 2024	32.84	33.00	32.34	32.51	32.33	-1.43%	193,500
Nov 11, 2024	33.09	33.53	32.80	32.98	32.80	-0.72%	120,200
Nov 8, 2024	33.13	33.48	32.99	33.22	33.04	-0.12%	313,225
Nov 7, 2024	32.42	33.39	32.20	33.26	33.08	2.59%	461,421
Nov 6, 2024	33.27	33.53	32.06	32.42	32.24	-4.84%	349,826
Nov 5, 2024	33.60	34.08	33.43	34.07	33.88	0.86%	177,414
Nov 4, 2024	33.45	33.96	33.32	33.78	33.59	1.08%	161,200
Nov 1, 2024	33.30	33.46	33.05	33.42	33.24	-0.15%	397,636
Oct 31, 2024	33.44	33.72	33.28	33.47	33.29	0.18%	196,000
Oct 30, 2024	33.43	33.79	33.27	33.41	33.23	-0.24%	160,741
Oct 29, 2024	34.25	34.25	33.34	33.49	33.31	-2.33%	330,104
Oct 28, 2024	34.51	35.01	34.20	34.29	34.10	-0.90%	177,944
Oct 25, 2024	35.03	35.05	34.37	34.60	34.41	-1.23%	189,700
Oct 24, 2024	35.69	36.11	34.94	35.03	34.84	-2.21%	283,200
Oct 23, 2024	35.83	36.16	35.67	35.82	35.62	-0.44%	159,800
Oct 22, 2024	36.31	36.48	35.65	35.98	35.78	-1.34%	249,423
Oct 21, 2024	35.93	36.63	35.93	36.47	36.27	1.25%	173,304
Oct 18, 2024	35.83	36.28	35.83	36.02	35.82	0.11%	385,324
Oct 17, 2024	36.12	36.35	35.88	35.98	35.78	-0.80%	184,249
Oct 16, 2024	35.25	36.41	35.06	36.27	36.07	3.87%	283,648
Oct 15, 2024	34.55	35.10	34.47	34.92	34.73	1.16%	227,500
Oct 11, 2024	34.76	34.85	34.33	34.52	34.33	-1.26%	370,000
Oct 10, 2024	34.95	35.12	34.72	34.96	34.77	-0.40%	227,243
Oct 9, 2024	35.19	35.25	34.92	35.10	34.91	0.09%	214,847
Oct 8, 2024	35.42	35.42	34.93	35.07	34.88	-1.02%	250,200
Oct 7, 2024	35.15	35.49	34.92	35.43	35.24	0.51%	223,700
Oct 4, 2024	35.57	35.57	35.05	35.25	35.06	-0.31%	154,835
Oct 3, 2024	35.37	35.40	34.85	35.36	35.17	0.06%	202,500
Oct 2, 2024	35.75	35.75	35.04	35.34	35.15	-1.51%	169,223
Oct 1, 2024	35.84	36.04	35.68	35.88	35.68	-0.28%	133,346
Sep 30, 2024	35.99	36.06	35.48	35.98	35.78	-0.06%	187,100
Sep 27, 2024	36.20	36.40	35.98	36.00	35.80	-0.36%	142,709
Sep 26, 2024	35.39	36.42	35.39	36.13	35.93	2.09%	203,418
Sep 25, 2024	35.89	35.89	35.32	35.39	35.20	-1.56%	162,800
Sep 24, 2024	35.51	36.15	35.51	35.95	35.75	0.53%	195,607
Sep 23, 2024	35.21	35.98	35.21	35.76	35.56	0.73%	621,138
Sep 20, 2024	34.99	35.52	34.69	35.50	35.31	1.54%	539,231
Sep 19, 2024	35.32	35.33	34.65	34.96	34.77	0.09%	189,026
Sep 18, 2024	34.79	35.63	34.79	34.93	34.74	0.43%	312,900
Sep 17, 2024	34.29	35.25	34.26	34.78	34.59	0.20%	160,802
Sep 16, 2024	34.25	34.85	33.75	34.71	34.52	1.76%	229,800
Sep 13, 2024	33.88	34.24	33.39	34.11	33.92	1.34%	173,223
Sep 12, 2024	32.41	33.92	32.40	33.66	33.48	4.18%	302,000
Sep 11, 2024	31.59	32.45	31.59	32.31	32.13	3.59%	348,311
Sep 10, 2024	31.26	31.43	31.11	31.19	31.02	-0.13%	288,800
Sep 9, 2024	31.27	31.56	31.04	31.23	31.06	0.13%	223,400
Sep 6, 2024	31.72	31.72	30.83	31.19	31.02	-1.67%	357,222
Sep 5, 2024	31.64	32.26	31.28	31.72	31.55	0.70%	219,427
Sep 4, 2024	31.00	31.70	31.00	31.50	31.33	1.42%	207,900
Sep 3, 2024	32.00	32.00	30.52	31.06	30.89	-3.75%	442,500
Aug 30, 2024	32.68	32.99	32.05	32.27	32.09	-1.68%	363,400
Aug 29, 2024	33.05	33.12	32.53	32.82	32.48	-1.06%	294,800
Aug 28, 2024	33.13	33.67	32.86	33.17	32.82	-0.48%	234,600
Aug 27, 2024	33.07	33.43	32.34	33.33	32.98	1.40%	244,900
Aug 26, 2024	32.72	33.02	32.56	32.87	32.53	1.01%	113,000