Yellow Pages Limited (TSX:Y)
Canada
· Delayed Price · Currency is CAD 11.19
+0.06 (0.54%)
May 16, 2025, 3:55 PM EDT
Yellow Pages Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 11.30 | 11.36 | 10.97 | 11.19 | 11.19 | 0.54% | 27,537 |
| May 15, 2025 | 11.20 | 11.31 | 11.10 | 11.13 | 11.13 | 0.18% | 8,835 |
| May 14, 2025 | 11.23 | 11.23 | 11.11 | 11.11 | 11.11 | -0.98% | 4,000 |
| May 13, 2025 | 11.22 | 11.25 | 11.06 | 11.22 | 11.22 | -0.09% | 9,025 |
| May 12, 2025 | 11.25 | 11.25 | 11.16 | 11.23 | 11.23 | -0.18% | 4,111 |
| May 9, 2025 | 11.20 | 11.25 | 11.01 | 11.25 | 11.25 | 1.08% | 3,747 |
| May 8, 2025 | 10.99 | 11.18 | 10.90 | 11.13 | 11.13 | 1.27% | 4,900 |
| May 7, 2025 | 10.78 | 10.99 | 10.75 | 10.99 | 10.99 | 1.95% | 11,110 |
| May 6, 2025 | 10.78 | 10.78 | 10.76 | 10.78 | 10.78 | - | 2,207 |
| May 5, 2025 | 10.70 | 10.80 | 10.70 | 10.78 | 10.78 | 1.22% | 6,530 |
| May 2, 2025 | 10.59 | 10.88 | 10.12 | 10.65 | 10.65 | 5.86% | 44,901 |
| May 1, 2025 | 9.96 | 10.12 | 9.96 | 10.06 | 10.06 | -0.59% | 400 |
| Apr 30, 2025 | 9.90 | 10.12 | 9.90 | 10.12 | 10.12 | 0.80% | 705 |
| Apr 29, 2025 | 9.95 | 10.04 | 9.86 | 10.04 | 10.04 | -0.69% | 6,100 |
| Apr 28, 2025 | 9.98 | 10.13 | 9.97 | 10.11 | 10.11 | 0.30% | 1,214 |
| Apr 25, 2025 | 9.98 | 10.15 | 9.98 | 10.08 | 10.08 | -0.88% | 1,000 |
| Apr 24, 2025 | 10.08 | 10.17 | 9.98 | 10.17 | 10.17 | 1.90% | 4,200 |
| Apr 23, 2025 | 10.43 | 10.43 | 9.98 | 9.98 | 9.98 | -2.82% | 2,700 |
| Apr 22, 2025 | 10.22 | 10.27 | 10.20 | 10.27 | 10.27 | 0.69% | 2,000 |
| Apr 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.87% | 1,100 |
| Apr 17, 2025 | 10.16 | 10.30 | 9.94 | 10.29 | 10.29 | -0.10% | 5,708 |
| Apr 16, 2025 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | - | 1,310 |
| Apr 15, 2025 | 10.17 | 10.30 | 10.17 | 10.30 | 10.30 | -0.48% | 232 |
| Apr 14, 2025 | 11.23 | 11.23 | 10.10 | 10.35 | 10.35 | 3.19% | 4,600 |
| Apr 11, 2025 | 10.03 | 10.24 | 9.98 | 10.03 | 10.03 | 0.20% | 6,700 |
| Apr 10, 2025 | 10.21 | 10.26 | 10.01 | 10.01 | 10.01 | -0.40% | 1,600 |
| Apr 9, 2025 | 10.30 | 10.30 | 10.05 | 10.05 | 10.05 | -1.28% | 1,044 |
| Apr 8, 2025 | 10.21 | 10.38 | 10.10 | 10.18 | 10.18 | 0.99% | 2,903 |
| Apr 7, 2025 | 10.43 | 10.55 | 10.08 | 10.08 | 10.08 | -3.45% | 10,411 |
| Apr 4, 2025 | 10.77 | 10.77 | 10.44 | 10.44 | 10.44 | -4.92% | 5,142 |
| Apr 3, 2025 | 10.75 | 11.25 | 10.75 | 10.98 | 10.98 | 2.14% | 3,700 |
| Apr 2, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.19% | 109 |
| Apr 1, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.09% | 215 |
| Mar 31, 2025 | 10.75 | 10.85 | 10.72 | 10.72 | 10.72 | 1.13% | 1,500 |
| Mar 28, 2025 | 10.76 | 10.80 | 10.60 | 10.60 | 10.60 | - | 1,900 |
| Mar 27, 2025 | 10.60 | 10.61 | 10.60 | 10.60 | 10.60 | -1.85% | 800 |
| Mar 26, 2025 | 10.76 | 10.83 | 10.68 | 10.80 | 10.80 | 3.95% | 4,200 |
| Mar 25, 2025 | 10.70 | 10.70 | 10.39 | 10.39 | 10.39 | -2.81% | 1,910 |
| Mar 24, 2025 | 10.60 | 10.78 | 10.60 | 10.69 | 10.69 | 2.69% | 1,100 |
| Mar 21, 2025 | 10.49 | 10.49 | 10.21 | 10.41 | 10.41 | -2.07% | 1,727 |
| Mar 20, 2025 | 11.01 | 11.01 | 10.39 | 10.63 | 10.63 | 4.94% | 5,301 |
| Mar 19, 2025 | 10.24 | 10.24 | 10.13 | 10.13 | 10.13 | -0.69% | 404 |
| Mar 18, 2025 | 10.21 | 10.33 | 10.08 | 10.20 | 10.20 | -0.10% | 1,928 |
| Mar 17, 2025 | 10.19 | 10.32 | 10.18 | 10.21 | 10.21 | -0.39% | 2,600 |
| Mar 14, 2025 | 10.18 | 10.25 | 10.18 | 10.25 | 10.25 | -0.68% | 800 |
| Mar 13, 2025 | 10.20 | 10.32 | 10.20 | 10.32 | 10.32 | -0.10% | 408 |
| Mar 12, 2025 | 10.35 | 10.59 | 10.19 | 10.33 | 10.33 | 1.47% | 1,645 |
| Mar 11, 2025 | 10.25 | 10.25 | 10.18 | 10.18 | 10.18 | -0.49% | 800 |
| Mar 10, 2025 | 10.36 | 10.36 | 9.87 | 10.23 | 10.23 | -4.84% | 6,100 |
| Mar 7, 2025 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | -0.28% | 2,529 |