Yellow Pages Limited - Y.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.3	11.23	11.23	11.3	11.23	707
September 25, 2025	11.31	11.13	11.13	11.31	10.8	14,103
September 24, 2025	11.26	11.26	11.26	11.26	11.26	241
September 23, 2025	11.14	11.23	11.23	11.23	11.14	3,013
September 22, 2025	11.24	11.23	11.23	11.24	11.15	8,600
September 19, 2025	11.24	11.24	11.24	11.24	11.09	3,616
September 18, 2025	11.22	11.24	11.24	11.24	11.16	1,129
September 17, 2025	11.22	11.15	11.15	11.24	11.01	15,800
September 16, 2025	11	10.91	10.91	11.15	10.91	1,125
September 15, 2025	11.04	11.03	11.03	11.04	10.78	5,300
September 12, 2025	10.91	10.9	10.9	11.16	10.9	3,739
September 11, 2025	11.02	10.9	10.9	11.02	10.9	1,400
September 10, 2025	11.13	11.02	11.02	11.16	11.02	5,500
September 09, 2025	11.09	11.09	11.09	11.16	11.08	3,400
September 08, 2025	11	11.07	11.07	11.07	10.99	828
September 05, 2025	10.95	10.97	10.97	11	10.91	2,635
September 04, 2025	10.85	10.95	10.95	10.98	10.85	2,402
September 03, 2025	11.03	11	11	11.1	10.98	1,000
September 02, 2025	10.95	11.07	11.07	11.07	10.85	2,108
August 29, 2025	10.97	10.97	10.97	11.1	10.97	3,301
August 28, 2025	11.05	10.86	10.86	11.05	10.86	10,838
August 27, 2025	11.11	11.05	11.05	11.12	11.05	4,823
August 26, 2025	11.02	11.1	11.1	11.17	11.02	14,300
August 25, 2025	11.2	11	11	11.2	11	9,304
August 22, 2025	11.3	11.3	11.3	11.5	11.25	45,436
August 21, 2025	11.18	11.22	11.22	11.23	11.17	12,000
August 20, 2025	11.2	11.17	11.17	11.23	11.16	8,500
August 19, 2025	11.09	11.19	11.19	11.19	11.09	4,700
August 18, 2025	11.2	11.16	11.16	11.2	11.1	2,400
August 15, 2025	11.16	11.2	11.2	11.2	11.06	5,213
August 14, 2025	11.15	11.14	11.14	11.15	10.96	819
August 13, 2025	11.2	10.9	10.9	11.2	10.9	6,024
August 12, 2025	11	11.11	11.11	11.12	11	4,441
August 11, 2025	11.24	11	11	11.24	11	12,200
August 08, 2025	10.9	11	11	11	10.75	5,106
August 07, 2025	10.96	10.9	10.9	11	10.74	9,246
August 06, 2025	11	10.96	10.96	11	10.96	9,200
August 05, 2025	10.99	11	11	11	10.99	5,700
August 01, 2025	10.99	10.97	10.97	10.99	10.97	5,900
July 31, 2025	11.16	10.99	10.99	11.16	10.68	2,801
July 30, 2025	10.74	10.98	10.98	11	10.74	14,000
July 29, 2025	10.81	10.98	10.98	10.99	10.7	4,245
July 28, 2025	10.79	10.99	10.99	10.99	10.74	2,600
July 25, 2025	10.88	10.87	10.87	10.88	10.75	6,203
July 24, 2025	10.61	10.7	10.7	10.87	10.44	11,322
July 23, 2025	11.3	10.5	10.5	11.31	10.49	29,920
July 22, 2025	11.38	11.27	11.27	11.38	11.06	3,204
July 21, 2025	11.26	11.1	11.1	11.31	11.1	3,629
July 18, 2025	11.1	11.25	11.25	11.25	11.06	1,830
July 17, 2025	11.15	11.1	11.1	11.18	11.1	9,117
July 16, 2025	11.1	11.11	11.11	11.18	11.1	1,100
July 15, 2025	11.18	11.1	11.1	11.18	11	4,801
July 14, 2025	11.2	11.25	11.25	11.25	11.19	2,633
July 11, 2025	11.2	11.19	11.19	11.35	11.18	10,300
July 10, 2025	11.23	11.25	11.25	11.3	11.2	5,700
July 09, 2025	11.34	11.25	11.25	11.34	11.25	1,914
July 08, 2025	11.36	11.3	11.3	11.36	11.3	602
July 07, 2025	11.35	11.32	11.32	11.35	11.32	2,505
July 04, 2025	11.26	11.32	11.32	11.32	11.26	303
July 03, 2025	11.33	11.3	11.3	11.5	11.3	8,614

Yellow Pages Limited (Y.TO) TSX