Boralex Inc. (TSX:BLX)
29.44
+0.56 (1.94%)
Apr 17, 2025, 4:00 PM EDT
Boralex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 28.84 | 29.58 | 28.84 | 29.44 | 29.44 | 1.94% | 214,602 |
Apr 16, 2025 | 28.89 | 29.53 | 28.80 | 28.88 | 28.88 | -0.10% | 268,745 |
Apr 15, 2025 | 29.25 | 29.50 | 28.73 | 28.91 | 28.91 | -0.72% | 232,482 |
Apr 14, 2025 | 28.69 | 29.22 | 28.69 | 29.12 | 29.12 | 2.36% | 176,500 |
Apr 11, 2025 | 28.56 | 28.74 | 28.01 | 28.45 | 28.45 | 0.28% | 268,997 |
Apr 10, 2025 | 27.99 | 28.72 | 27.79 | 28.37 | 28.37 | 1.58% | 562,105 |
Apr 9, 2025 | 25.94 | 28.35 | 25.91 | 27.93 | 27.93 | 7.13% | 691,400 |
Apr 8, 2025 | 26.50 | 26.80 | 25.69 | 26.07 | 26.07 | -0.34% | 813,824 |
Apr 7, 2025 | 25.22 | 26.22 | 24.97 | 26.16 | 26.16 | 0.89% | 601,677 |
Apr 4, 2025 | 27.43 | 28.10 | 25.82 | 25.93 | 25.93 | -6.42% | 640,003 |
Apr 3, 2025 | 28.22 | 28.69 | 27.69 | 27.71 | 27.71 | -2.46% | 369,700 |
Apr 2, 2025 | 28.39 | 28.56 | 28.14 | 28.41 | 28.41 | -0.25% | 179,000 |
Apr 1, 2025 | 28.92 | 28.92 | 28.09 | 28.48 | 28.48 | -1.52% | 338,473 |
Mar 31, 2025 | 28.89 | 29.16 | 28.81 | 28.92 | 28.92 | -0.62% | 273,400 |
Mar 28, 2025 | 29.11 | 29.61 | 29.09 | 29.10 | 29.10 | -0.38% | 395,518 |
Mar 27, 2025 | 29.19 | 29.38 | 28.85 | 29.21 | 29.21 | 0.03% | 225,800 |
Mar 26, 2025 | 29.36 | 29.79 | 29.20 | 29.20 | 29.20 | -0.21% | 352,378 |
Mar 25, 2025 | 28.98 | 29.40 | 28.72 | 29.26 | 29.26 | 1.04% | 211,500 |
Mar 24, 2025 | 29.85 | 29.95 | 28.77 | 28.96 | 28.96 | -2.82% | 495,100 |
Mar 21, 2025 | 29.79 | 30.11 | 29.51 | 29.80 | 29.80 | -0.07% | 837,700 |
Mar 20, 2025 | 29.57 | 30.06 | 29.57 | 29.82 | 29.82 | 0.30% | 251,563 |
Mar 19, 2025 | 29.77 | 29.77 | 29.29 | 29.73 | 29.73 | 0.44% | 253,700 |
Mar 18, 2025 | 29.26 | 29.66 | 29.16 | 29.60 | 29.60 | 0.89% | 256,655 |
Mar 17, 2025 | 29.07 | 29.66 | 28.83 | 29.34 | 29.34 | 1.70% | 264,900 |
Mar 14, 2025 | 29.24 | 29.34 | 28.79 | 28.85 | 28.85 | -0.72% | 204,892 |
Mar 13, 2025 | 29.21 | 29.75 | 28.82 | 29.06 | 29.06 | -0.51% | 331,984 |
Mar 12, 2025 | 29.08 | 29.45 | 28.72 | 29.21 | 29.21 | 0.52% | 252,509 |
Mar 11, 2025 | 29.20 | 29.55 | 29.01 | 29.06 | 29.06 | -0.58% | 175,700 |
Mar 10, 2025 | 29.47 | 30.11 | 29.00 | 29.23 | 29.23 | -1.25% | 408,525 |
Mar 7, 2025 | 28.94 | 29.69 | 28.80 | 29.60 | 29.60 | 1.89% | 231,800 |
Mar 6, 2025 | 28.99 | 29.25 | 28.68 | 29.05 | 29.05 | 0.41% | 228,700 |
Mar 5, 2025 | 28.89 | 29.59 | 28.81 | 28.93 | 28.93 | 0.07% | 303,000 |
Mar 4, 2025 | 28.76 | 29.25 | 28.35 | 28.91 | 28.91 | -0.72% | 463,400 |
Mar 3, 2025 | 29.50 | 29.64 | 28.77 | 29.12 | 29.12 | -1.85% | 557,000 |
Feb 28, 2025 | 28.32 | 29.80 | 28.01 | 29.67 | 29.67 | -0.40% | 717,730 |
Feb 27, 2025 | 29.52 | 30.08 | 29.44 | 29.79 | 29.63 | 0.34% | 456,300 |
Feb 26, 2025 | 29.85 | 30.43 | 29.68 | 29.69 | 29.53 | 1.54% | 477,410 |
Feb 25, 2025 | 28.00 | 29.49 | 28.00 | 29.24 | 29.08 | 7.46% | 832,700 |
Feb 24, 2025 | 27.14 | 27.31 | 26.59 | 27.21 | 27.06 | 0.18% | 372,200 |
Feb 21, 2025 | 26.55 | 27.30 | 26.49 | 27.16 | 27.01 | 1.99% | 406,643 |
Feb 20, 2025 | 25.74 | 26.83 | 25.37 | 26.63 | 26.48 | 2.90% | 467,708 |
Feb 19, 2025 | 25.61 | 26.21 | 25.48 | 25.88 | 25.74 | 1.05% | 328,200 |
Feb 18, 2025 | 25.78 | 25.87 | 25.11 | 25.61 | 25.47 | -0.70% | 450,900 |
Feb 14, 2025 | 25.79 | 25.97 | 25.47 | 25.79 | 25.65 | 0.86% | 215,400 |
Feb 13, 2025 | 26.00 | 26.43 | 25.54 | 25.57 | 25.43 | -0.93% | 173,935 |
Feb 12, 2025 | 25.26 | 25.88 | 25.13 | 25.81 | 25.67 | 1.73% | 149,233 |
Feb 11, 2025 | 25.38 | 25.51 | 25.10 | 25.37 | 25.23 | -0.12% | 151,923 |
Feb 10, 2025 | 25.42 | 25.75 | 25.36 | 25.40 | 25.26 | -0.20% | 151,000 |
Feb 7, 2025 | 25.78 | 26.17 | 25.17 | 25.45 | 25.31 | -1.36% | 306,935 |
Feb 6, 2025 | 25.94 | 25.94 | 25.26 | 25.80 | 25.66 | 0.31% | 285,200 |