Boralex Inc. - BLX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	23.94	24.36	24.36	24.38	23.89	486,208
December 02, 2025	24.59	23.97	23.97	24.59	23.93	439,549
December 01, 2025	24.88	24.48	24.48	24.98	24.08	398,500
November 28, 2025	24.72	24.96	24.96	25.08	24.64	379,311
November 27, 2025	24.54	24.73	24.56	24.87	24.48	126,500
November 26, 2025	25.09	24.54	24.38	25.09	24.51	328,224
November 25, 2025	24.58	24.99	24.99	25.41	24.58	446,387
November 24, 2025	24.95	24.63	24.63	24.95	24.22	661,213
November 21, 2025	24.48	24.85	24.85	24.94	24.35	861,700
November 20, 2025	25.93	24.36	24.36	26.11	24.35	578,800
November 19, 2025	25.42	25.75	25.75	25.82	25.27	333,800
November 18, 2025	26.09	25.48	25.48	26.17	25.47	332,315
November 17, 2025	26.6	26.05	26.05	26.7	25.81	398,800
November 14, 2025	27.31	26.62	26.62	27.31	26.6	256,129
November 13, 2025	28.07	27.31	27.31	28.52	27.28	483,000
November 12, 2025	28.39	28.27	28.27	28.64	28.21	248,011
November 11, 2025	28.42	28.17	28.17	28.82	27.98	242,646
November 10, 2025	28.6	28.41	28.41	29.12	28.14	493,321
November 07, 2025	27	28.63	28.63	28.71	26.62	613,500
November 06, 2025	27.85	28.07	28.07	28.19	27.44	441,900
November 05, 2025	27.94	27.75	27.75	28.16	27.71	204,646
November 04, 2025	27.95	28.08	28.08	28.23	27.75	206,700
November 03, 2025	28.17	27.95	27.95	28.27	27.83	207,909
October 31, 2025	28.13	28.16	28.16	28.27	27.97	307,600
October 30, 2025	28.19	28.16	28.16	28.33	27.98	176,126
October 29, 2025	28.62	28.29	28.29	28.89	28.24	271,068
October 28, 2025	28.25	28.57	28.57	28.88	28.05	357,213
October 27, 2025	27.73	28.05	28.05	28.14	27.65	202,000
October 24, 2025	27.99	27.73	27.73	27.99	27.64	210,505
October 23, 2025	28.31	27.8	27.8	28.45	27.78	242,923
October 22, 2025	27.96	28.25	28.25	28.47	27.92	176,300
October 21, 2025	27.96	27.96	27.96	28.23	27.65	158,600
October 20, 2025	28.38	27.99	27.99	28.65	27.86	273,814
October 17, 2025	28.66	28.46	28.46	28.88	28.34	574,799
October 16, 2025	28.48	28.99	28.99	29.02	28.44	350,704
October 15, 2025	28.2	28.54	28.54	28.63	28.15	357,200
October 14, 2025	27.83	28.34	28.34	28.45	27.83	376,435
October 10, 2025	27.84	27.75	27.75	28.12	27.72	233,100
October 09, 2025	28.13	27.76	27.76	28.14	27.6	254,500
October 08, 2025	28.4	27.93	27.93	28.4	27.9	257,200
October 07, 2025	28.2	28.36	28.36	28.41	27.85	377,744
October 06, 2025	28.25	28.15	28.15	28.45	28.08	255,608
October 03, 2025	27.38	28.24	28.24	28.25	27.1	421,943
October 02, 2025	27.6	27.34	27.34	27.75	27.2	524,802
October 01, 2025	27.15	27.64	27.64	27.93	27.1	452,703
September 30, 2025	27.29	27.17	27.17	27.3	26.84	304,600
September 29, 2025	27.28	27.15	27.15	27.39	26.86	436,622
September 26, 2025	27.73	27.33	27.33	27.95	27.22	225,832
September 25, 2025	27.86	27.84	27.84	27.99	27.71	308,511
September 24, 2025	27.49	27.88	27.88	27.96	27.49	273,400
September 23, 2025	27.22	27.51	27.51	27.64	27.19	287,132
September 22, 2025	27.03	27.27	27.27	27.77	27.03	340,039
September 19, 2025	27.14	26.98	26.98	27.34	26.92	1.12M
September 18, 2025	26.9	26.95	26.95	27.19	26.9	396,338
September 17, 2025	27	26.74	26.74	27.26	26.72	436,500
September 16, 2025	27.06	26.95	26.95	27.21	26.81	312,635
September 15, 2025	27.14	27.05	27.05	27.46	26.9	580,110
September 12, 2025	27.46	27.09	27.09	27.46	27.08	306,147
September 11, 2025	27.83	27.42	27.42	27.94	27.32	321,900
September 10, 2025	27.77	27.86	27.86	28.09	27.77	345,500

Boralex Inc. (BLX.TO) TSX