Toronto - Delayed Quote CAD

Boralex Inc. (BLX.TO)

Compare
33.41 -0.08 (-0.24%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 33.43 33.79 33.27 33.41 33.41 159,319
Oct 29, 2024 34.25 34.25 33.34 33.49 33.49 330,100
Oct 28, 2024 34.51 35.01 34.20 34.29 34.29 177,900
Oct 25, 2024 35.03 35.05 34.37 34.60 34.60 189,700
Oct 24, 2024 35.69 36.11 34.94 35.03 35.03 283,200
Oct 23, 2024 35.83 36.16 35.67 35.82 35.82 159,800
Oct 22, 2024 36.31 36.48 35.65 35.98 35.98 249,400
Oct 21, 2024 35.93 36.63 35.93 36.47 36.47 173,300
Oct 18, 2024 35.83 36.28 35.83 36.02 36.02 385,300
Oct 17, 2024 36.12 36.35 35.88 35.98 35.98 184,200
Oct 16, 2024 35.25 36.41 35.06 36.27 36.27 283,600
Oct 15, 2024 34.55 35.10 34.47 34.92 34.92 227,500
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 9, 2024 35.19 35.25 34.92 35.10 35.10 214,800
Oct 8, 2024 35.42 35.42 34.93 35.07 35.07 250,200
Oct 7, 2024 35.15 35.49 34.92 35.43 35.43 223,700
Oct 4, 2024 35.57 35.57 35.05 35.25 35.25 154,800
Oct 3, 2024 35.37 35.40 34.85 35.36 35.36 202,500
Oct 2, 2024 35.75 35.75 35.04 35.34 35.34 169,200
Oct 1, 2024 35.84 36.04 35.68 35.88 35.88 133,300
Sep 30, 2024 35.99 36.06 35.48 35.98 35.98 187,100
Sep 27, 2024 36.20 36.40 35.98 36.00 36.00 142,700
Sep 26, 2024 35.39 36.42 35.39 36.13 36.13 203,400
Sep 25, 2024 35.89 35.89 35.32 35.39 35.39 162,800
Sep 24, 2024 35.51 36.15 35.51 35.95 35.95 195,600
Sep 23, 2024 35.21 35.98 35.21 35.76 35.76 621,100
Sep 20, 2024 34.99 35.52 34.69 35.50 35.50 539,200
Sep 19, 2024 35.32 35.33 34.65 34.96 34.96 189,000
Sep 18, 2024 34.79 35.63 34.79 34.93 34.93 312,900
Sep 17, 2024 34.29 35.25 34.26 34.78 34.78 160,800
Sep 16, 2024 34.25 34.85 33.75 34.71 34.71 229,800
Sep 13, 2024 33.88 34.24 33.39 34.11 34.11 173,200
Sep 12, 2024 32.41 33.92 32.40 33.66 33.66 302,000
Sep 11, 2024 31.59 32.45 31.59 32.31 32.31 348,300
Sep 10, 2024 31.26 31.43 31.11 31.19 31.19 288,800
Sep 9, 2024 31.27 31.56 31.04 31.23 31.23 223,400
Sep 6, 2024 31.72 31.72 30.83 31.19 31.19 357,200
Sep 5, 2024 31.64 32.26 31.28 31.72 31.72 219,400
Sep 4, 2024 31.00 31.70 31.00 31.50 31.50 207,900
Sep 3, 2024 32.00 32.00 30.52 31.06 31.06 442,500
Aug 30, 2024 0.17 Dividend
Aug 30, 2024 32.68 32.99 32.05 32.27 32.27 363,400
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 9, 2024 34.80 34.80 34.13 34.46 34.29 187,900
Aug 8, 2024 33.52 35.13 33.47 34.81 34.63 326,500
Aug 7, 2024 34.78 34.80 33.35 33.49 33.32 297,300
Aug 6, 2024 33.00 34.69 32.74 34.38 34.21 385,300
Aug 2, 2024 33.78 34.49 33.60 33.94 33.77 210,700
Aug 1, 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 9, 2024 34.27 34.58 34.15 34.25 34.08 147,800
Jul 8, 2024 34.40 34.58 34.04 34.34 34.17 169,300
Jul 5, 2024 34.02 34.75 34.02 34.32 34.15 560,500
Jul 4, 2024 33.89 34.28 33.70 34.03 33.86 130,500
Jul 3, 2024 33.91 34.03 33.14 33.69 33.52 206,000
Jul 2, 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 7, 2024 35.81 36.01 35.42 35.77 35.59 164,900
Jun 6, 2024 36.13 36.68 35.71 36.39 36.21 343,600
Jun 5, 2024 34.90 36.27 34.90 36.14 35.96 383,900
Jun 4, 2024 34.71 35.40 34.71 34.88 34.70 216,100
Jun 3, 2024 34.68 35.05 34.57 34.85 34.67 367,500
May 31, 2024 0.17 Dividend
May 31, 2024 34.84 35.26 34.41 34.59 34.42 738,400
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
May 23, 2024 32.22 32.43 31.73 32.28 31.97 261,100
May 22, 2024 31.96 32.96 31.79 32.27 31.96 270,400
May 21, 2024 32.00 32.18 31.50 32.05 31.74 345,800
May 17, 2024 32.00 32.24 31.57 32.12 31.81 323,600
May 16, 2024 31.50 32.38 31.49 31.96 31.65 386,900
May 15, 2024 31.32 32.55 31.10 31.40 31.09 832,300
May 14, 2024 29.85 30.00 29.23 29.35 29.06 153,800
May 13, 2024 29.91 29.92 29.64 29.81 29.52 204,400
May 10, 2024 29.72 29.72 29.37 29.69 29.40 124,300
May 9, 2024 29.68 29.78 29.35 29.72 29.43 162,700
May 8, 2024 29.43 29.84 28.83 29.49 29.20 328,200
May 7, 2024 29.93 29.93 29.42 29.60 29.31 253,400
May 6, 2024 29.90 30.42 29.89 29.92 29.63 254,000
May 3, 2024 29.75 30.08 29.12 29.89 29.60 369,100
May 2, 2024 29.11 29.76 28.85 29.69 29.40 277,300
May 1, 2024 27.62 29.48 27.31 28.92 28.64 325,600
Apr 30, 2024 27.25 27.65 27.19 27.63 27.36 165,700
Apr 29, 2024 27.31 27.86 27.30 27.42 27.15 160,000
Apr 26, 2024 27.28 27.60 27.16 27.31 27.04 169,900
Apr 25, 2024 27.02 27.39 26.82 27.16 26.90 282,000
Apr 24, 2024 27.21 27.94 27.21 27.57 27.30 143,900
Apr 23, 2024 26.93 27.88 26.78 27.57 27.30 195,600
Apr 22, 2024 26.73 27.17 26.41 26.99 26.73 168,000
Apr 19, 2024 26.79 27.35 26.72 26.76 26.50 303,000
Apr 18, 2024 26.67 27.21 26.52 27.08 26.82 314,400
Apr 17, 2024 26.42 26.83 26.25 26.52 26.26 192,400
Apr 16, 2024 26.95 26.95 26.40 26.40 26.14 275,900
Apr 15, 2024 27.02 27.40 26.70 27.34 27.07 390,400
Apr 12, 2024 27.83 28.22 26.94 27.04 26.78 209,200
Apr 11, 2024 27.99 28.39 27.45 27.72 27.45 209,200
Apr 10, 2024 27.98 28.04 27.44 27.89 27.62 224,700
Apr 9, 2024 27.94 28.64 27.94 28.43 28.15 237,400
Apr 8, 2024 27.35 28.01 27.24 27.98 27.71 277,000
Apr 5, 2024 27.53 27.53 26.57 27.31 27.04 625,200
Apr 4, 2024 28.64 28.71 27.37 27.76 27.49 286,500
Apr 3, 2024 28.38 28.65 28.10 28.59 28.31 217,200
Apr 2, 2024 28.59 29.03 28.35 28.56 28.28 167,600
Apr 1, 2024 28.59 28.98 28.45 28.66 28.38 159,900
Mar 28, 2024 28.46 28.88 28.25 28.62 28.34 217,300
Mar 27, 2024 28.01 28.99 28.01 28.55 28.27 209,800
Mar 26, 2024 26.98 28.23 26.75 28.00 27.73 244,500
Mar 25, 2024 27.64 27.88 26.78 27.16 26.90 412,400
Mar 22, 2024 27.86 28.13 27.51 27.67 27.40 144,900
Mar 21, 2024 28.29 28.47 27.73 27.78 27.51 228,400
Mar 20, 2024 27.86 28.46 27.57 28.27 27.99 178,700
Mar 19, 2024 28.01 28.44 27.83 27.89 27.62 173,200
Mar 18, 2024 28.50 28.54 28.00 28.06 27.79 170,400
Mar 15, 2024 28.52 28.89 28.52 28.78 28.50 269,400
Mar 14, 2024 28.52 28.87 28.31 28.65 28.37 162,800
Mar 13, 2024 29.06 29.06 28.41 28.54 28.26 195,000
Mar 12, 2024 29.70 29.77 28.88 29.02 28.74 187,000
Mar 11, 2024 30.12 30.69 29.75 29.90 29.61 173,900
Mar 8, 2024 30.03 30.63 29.97 30.46 30.16 133,500
Mar 7, 2024 29.66 30.26 29.50 30.20 29.91 289,000
Mar 6, 2024 29.15 30.07 29.15 29.54 29.25 158,000
Mar 5, 2024 29.05 29.34 28.62 28.96 28.68 241,100
Mar 4, 2024 29.50 29.84 28.21 28.99 28.71 258,300
Mar 1, 2024 30.50 30.60 28.72 29.32 29.03 462,400
Feb 29, 2024 28.95 29.83 28.93 29.83 29.54 962,600
Feb 28, 2024 0.17 Dividend
Feb 28, 2024 28.50 29.25 28.49 28.69 28.41 205,100
Feb 27, 2024 29.10 29.25 28.56 28.65 28.21 264,700
Feb 26, 2024 29.09 29.11 28.63 28.84 28.39 390,200
Feb 23, 2024 29.45 29.65 28.88 29.10 28.65 358,800
Feb 22, 2024 29.33 29.81 29.15 29.28 28.83 471,000
Feb 21, 2024 29.56 29.83 29.43 29.50 29.04 168,000
Feb 20, 2024 30.36 30.65 29.76 29.76 29.30 145,500
Feb 16, 2024 30.65 30.78 29.53 30.05 29.59 530,500
Feb 15, 2024 30.70 31.48 30.70 30.83 30.35 220,300
Feb 14, 2024 30.46 30.93 30.22 30.57 30.10 188,700
Feb 13, 2024 30.14 30.87 30.07 30.34 29.87 214,600
Feb 12, 2024 31.04 31.57 30.56 30.78 30.31 245,300
Feb 9, 2024 30.63 31.04 30.43 31.01 30.53 209,100
Feb 8, 2024 32.00 32.21 30.81 30.85 30.37 175,600
Feb 7, 2024 32.58 32.62 32.09 32.10 31.60 138,400
Feb 6, 2024 32.01 32.59 31.86 32.50 32.00 188,200
Feb 5, 2024 32.47 32.47 31.70 32.16 31.66 250,900
Feb 2, 2024 32.60 32.83 31.78 32.59 32.09 294,000
Feb 1, 2024 32.30 33.38 32.30 32.96 32.45 189,100
Jan 31, 2024 32.33 32.92 32.33 32.43 31.93 174,900
Jan 30, 2024 32.00 32.55 32.00 32.50 32.00 151,500
Jan 29, 2024 32.16 32.36 31.68 32.13 31.63 202,800
Jan 26, 2024 33.00 33.15 32.05 32.15 31.65 292,300
Jan 25, 2024 32.99 33.58 32.79 33.24 32.73 227,800
Jan 24, 2024 32.89 33.09 32.26 32.64 32.14 190,400
Jan 23, 2024 32.24 32.72 31.75 32.64 32.14 183,200
Jan 22, 2024 31.92 32.83 31.92 32.66 32.16 199,500
Jan 19, 2024 31.83 32.32 31.61 32.27 31.77 373,800
Jan 18, 2024 31.51 31.82 31.26 31.76 31.27 160,000
Jan 17, 2024 32.14 32.14 31.30 31.47 30.98 233,800
Jan 16, 2024 32.39 32.80 31.84 32.52 32.02 277,600
Jan 15, 2024 32.57 33.04 32.50 32.71 32.21 110,500
Jan 12, 2024 33.14 33.43 32.50 32.57 32.07 197,900
Jan 11, 2024 33.56 33.71 32.53 33.00 32.49 226,000
Jan 10, 2024 33.27 33.86 33.07 33.72 33.20 149,200
Jan 9, 2024 33.48 33.65 33.09 33.51 32.99 170,600
Jan 8, 2024 32.95 33.81 32.92 33.52 33.00 196,000
Jan 5, 2024 32.26 33.07 32.25 33.04 32.53 229,600
Jan 4, 2024 32.70 32.75 32.35 32.56 32.06 164,600
Jan 3, 2024 32.75 32.88 32.30 32.69 32.19 115,300
Jan 2, 2024 33.60 33.83 33.26 33.39 32.87 104,200
Dec 29, 2023 33.49 33.96 33.34 33.68 33.16 182,600
Dec 28, 2023 33.19 33.59 33.03 33.52 33.00 117,500
Dec 27, 2023 33.05 33.51 32.98 33.16 32.65 125,600
Dec 22, 2023 32.84 33.42 32.84 33.25 32.74 101,400
Dec 21, 2023 32.94 33.43 32.79 32.95 32.44 179,600
Dec 20, 2023 33.35 33.56 32.70 32.73 32.22 219,800
Dec 19, 2023 33.82 34.09 33.23 33.60 33.08 226,800
Dec 18, 2023 34.11 34.16 33.22 33.61 33.09 242,300
Dec 15, 2023 34.41 34.48 33.47 34.19 33.66 662,700
Dec 14, 2023 33.00 34.55 33.00 34.51 33.98 499,800
Dec 13, 2023 31.24 32.92 30.85 32.75 32.24 291,000
Dec 12, 2023 31.40 31.40 30.98 31.30 30.82 339,800
Dec 11, 2023 31.86 31.86 30.89 31.55 31.06 183,700
Dec 8, 2023 31.97 32.50 31.68 31.87 31.38 177,400
Dec 7, 2023 32.14 32.55 31.73 31.97 31.48 246,500
Dec 6, 2023 31.21 32.40 31.21 32.15 31.65 305,700
Dec 5, 2023 31.84 31.99 30.87 31.20 30.72 465,400
Dec 4, 2023 31.60 32.07 31.34 31.78 31.29 256,600
Dec 1, 2023 30.74 31.57 30.59 31.47 30.98 231,800
Nov 30, 2023 30.28 30.89 29.96 30.83 30.35 682,400
Nov 29, 2023 0.17 Dividend
Nov 29, 2023 29.55 30.29 29.55 30.24 29.77 244,000
Nov 28, 2023 28.88 29.90 28.87 29.61 28.99 276,800
Nov 27, 2023 29.08 29.48 28.83 29.07 28.46 241,300
Nov 24, 2023 29.56 29.91 29.28 29.36 28.75 112,900
Nov 23, 2023 29.52 29.68 29.13 29.56 28.94 139,600
Nov 22, 2023 30.80 31.02 29.80 29.88 29.25 183,500
Nov 21, 2023 30.65 30.95 30.39 30.86 30.21 251,100
Nov 20, 2023 30.51 30.97 30.34 30.78 30.14 212,100
Nov 17, 2023 30.16 30.65 29.90 30.57 29.93 258,500
Nov 16, 2023 30.21 30.78 30.18 30.22 29.59 269,100
Nov 15, 2023 30.02 30.74 29.92 30.14 29.51 249,700
Nov 14, 2023 29.27 30.10 29.18 29.97 29.34 215,300
Nov 13, 2023 28.68 29.33 28.16 28.37 27.78 180,300
Nov 10, 2023 28.11 29.05 28.11 28.78 28.18 414,600
Nov 9, 2023 28.00 28.65 27.61 28.39 27.80 227,000
Nov 8, 2023 27.45 27.85 27.07 27.73 27.15 214,100
Nov 7, 2023 29.10 29.10 27.71 27.83 27.25 500,200
Nov 6, 2023 28.60 29.36 28.26 29.04 28.43 220,800
Nov 3, 2023 29.07 29.19 28.47 28.79 28.19 317,300
Nov 2, 2023 26.94 28.77 26.89 28.71 28.11 354,700
Nov 1, 2023 25.96 26.96 25.87 26.89 26.33 373,600
Oct 31, 2023 26.24 26.43 25.71 25.81 25.27 375,500
Oct 30, 2023 25.92 26.28 25.81 26.19 25.64 248,800

Related Tickers