Boralex Inc. (TSX:BLX)
Canada
· Delayed Price · Currency is CAD 24.41
+0.02 (0.08%)
At close: Dec 5, 2025
Boralex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.34 | 24.75 | 24.13 | 24.41 | 24.41 | 0.08% | 335,603 |
| Dec 4, 2025 | 24.48 | 24.52 | 24.25 | 24.39 | 24.39 | 0.12% | 211,473 |
| Dec 3, 2025 | 23.94 | 24.38 | 23.89 | 24.36 | 24.36 | 1.63% | 486,214 |
| Dec 2, 2025 | 24.59 | 24.59 | 23.93 | 23.97 | 23.97 | -2.08% | 439,549 |
| Dec 1, 2025 | 24.88 | 24.98 | 24.08 | 24.48 | 24.48 | -1.92% | 398,499 |
| Nov 28, 2025 | 24.72 | 25.08 | 24.64 | 24.96 | 24.96 | 0.93% | 379,311 |
| Nov 27, 2025 | 24.54 | 24.87 | 24.48 | 24.73 | 24.57 | 0.77% | 126,453 |
| Nov 26, 2025 | 25.09 | 25.09 | 24.51 | 24.54 | 24.38 | -1.80% | 328,224 |
| Nov 25, 2025 | 24.58 | 25.41 | 24.58 | 24.99 | 24.82 | 1.46% | 446,387 |
| Nov 24, 2025 | 24.95 | 24.95 | 24.22 | 24.63 | 24.47 | -0.89% | 661,213 |
| Nov 21, 2025 | 24.48 | 24.94 | 24.35 | 24.85 | 24.68 | 2.01% | 861,675 |
| Nov 20, 2025 | 25.93 | 26.11 | 24.35 | 24.36 | 24.20 | -5.40% | 578,754 |
| Nov 19, 2025 | 25.42 | 25.82 | 25.27 | 25.75 | 25.58 | 1.06% | 333,792 |
| Nov 18, 2025 | 26.09 | 26.17 | 25.47 | 25.48 | 25.31 | -2.19% | 332,315 |
| Nov 17, 2025 | 26.60 | 26.70 | 25.81 | 26.05 | 25.88 | -2.14% | 398,777 |
| Nov 14, 2025 | 27.31 | 27.31 | 26.60 | 26.62 | 26.44 | -2.53% | 256,129 |
| Nov 13, 2025 | 28.07 | 28.52 | 27.28 | 27.31 | 27.13 | -3.40% | 482,989 |
| Nov 12, 2025 | 28.39 | 28.64 | 28.21 | 28.27 | 28.08 | 0.35% | 248,011 |
| Nov 11, 2025 | 28.42 | 28.82 | 27.98 | 28.17 | 27.98 | -0.84% | 242,646 |
| Nov 10, 2025 | 28.60 | 29.12 | 28.14 | 28.41 | 28.22 | -0.77% | 493,321 |
| Nov 7, 2025 | 27.00 | 28.71 | 26.62 | 28.63 | 28.44 | 2.00% | 613,453 |
| Nov 6, 2025 | 27.85 | 28.19 | 27.44 | 28.07 | 27.88 | 1.15% | 441,860 |
| Nov 5, 2025 | 27.94 | 28.16 | 27.71 | 27.75 | 27.56 | -1.18% | 204,646 |
| Nov 4, 2025 | 27.95 | 28.23 | 27.75 | 28.08 | 27.89 | 0.47% | 206,659 |
| Nov 3, 2025 | 28.17 | 28.27 | 27.83 | 27.95 | 27.76 | -0.75% | 207,909 |
| Oct 31, 2025 | 28.13 | 28.27 | 27.97 | 28.16 | 27.97 | - | 307,555 |
| Oct 30, 2025 | 28.19 | 28.33 | 27.98 | 28.16 | 27.97 | -0.46% | 176,126 |
| Oct 29, 2025 | 28.62 | 28.89 | 28.24 | 28.29 | 28.10 | -0.98% | 270,968 |
| Oct 28, 2025 | 28.25 | 28.88 | 28.05 | 28.57 | 28.38 | 1.85% | 357,213 |
| Oct 27, 2025 | 27.73 | 28.14 | 27.65 | 28.05 | 27.86 | 1.15% | 201,985 |
| Oct 24, 2025 | 27.99 | 27.99 | 27.64 | 27.73 | 27.54 | -0.25% | 210,480 |
| Oct 23, 2025 | 28.31 | 28.45 | 27.78 | 27.80 | 27.61 | -1.59% | 246,550 |
| Oct 22, 2025 | 27.96 | 28.47 | 27.92 | 28.25 | 28.06 | 1.04% | 176,267 |
| Oct 21, 2025 | 27.96 | 28.23 | 27.65 | 27.96 | 27.77 | -0.11% | 158,600 |
| Oct 20, 2025 | 28.38 | 28.65 | 27.86 | 27.99 | 27.80 | -1.65% | 273,814 |
| Oct 17, 2025 | 28.66 | 28.88 | 28.34 | 28.46 | 28.27 | -1.83% | 574,799 |
| Oct 16, 2025 | 28.48 | 29.02 | 28.44 | 28.99 | 28.80 | 1.58% | 350,704 |
| Oct 15, 2025 | 28.20 | 28.63 | 28.15 | 28.54 | 28.35 | 0.71% | 357,160 |
| Oct 14, 2025 | 27.83 | 28.45 | 27.83 | 28.34 | 28.15 | 2.13% | 376,435 |
| Oct 10, 2025 | 27.84 | 28.12 | 27.72 | 27.75 | 27.56 | -0.04% | 233,079 |
| Oct 9, 2025 | 28.13 | 28.14 | 27.60 | 27.76 | 27.57 | -0.61% | 254,495 |
| Oct 8, 2025 | 28.40 | 28.40 | 27.90 | 27.93 | 27.74 | -1.52% | 257,178 |
| Oct 7, 2025 | 28.20 | 28.41 | 27.85 | 28.36 | 28.17 | 0.75% | 377,744 |
| Oct 6, 2025 | 28.25 | 28.45 | 28.08 | 28.15 | 27.96 | -0.32% | 255,608 |
| Oct 3, 2025 | 27.38 | 28.25 | 27.10 | 28.24 | 28.05 | 3.29% | 421,943 |
| Oct 2, 2025 | 27.60 | 27.75 | 27.20 | 27.34 | 27.16 | -1.09% | 524,802 |
| Oct 1, 2025 | 27.15 | 27.93 | 27.10 | 27.64 | 27.46 | 1.73% | 452,703 |
| Sep 30, 2025 | 27.29 | 27.30 | 26.84 | 27.17 | 26.99 | 0.07% | 304,588 |
| Sep 29, 2025 | 27.28 | 27.39 | 26.86 | 27.15 | 26.97 | -0.66% | 436,622 |
| Sep 26, 2025 | 27.73 | 27.95 | 27.22 | 27.33 | 27.15 | -1.83% | 225,832 |
| Sep 25, 2025 | 27.86 | 27.99 | 27.71 | 27.84 | 27.65 | -0.14% | 308,511 |
| Sep 24, 2025 | 27.49 | 27.96 | 27.49 | 27.88 | 27.69 | 1.34% | 273,358 |
| Sep 23, 2025 | 27.22 | 27.64 | 27.19 | 27.51 | 27.33 | 0.88% | 287,132 |
| Sep 22, 2025 | 27.03 | 27.77 | 27.03 | 27.27 | 27.09 | 1.07% | 340,039 |
| Sep 19, 2025 | 27.14 | 27.34 | 26.92 | 26.98 | 26.80 | 0.11% | 1,124,650 |
| Sep 18, 2025 | 26.90 | 27.19 | 26.90 | 26.95 | 26.77 | 0.79% | 396,338 |
| Sep 17, 2025 | 27.00 | 27.26 | 26.72 | 26.74 | 26.56 | -0.78% | 436,465 |
| Sep 16, 2025 | 27.06 | 27.21 | 26.81 | 26.95 | 26.77 | -0.37% | 312,635 |
| Sep 15, 2025 | 27.14 | 27.46 | 26.90 | 27.05 | 26.87 | -0.15% | 580,110 |
| Sep 12, 2025 | 27.46 | 27.46 | 27.08 | 27.09 | 26.91 | -1.20% | 306,147 |
| Sep 11, 2025 | 27.83 | 27.94 | 27.32 | 27.42 | 27.24 | -1.58% | 321,876 |
| Sep 10, 2025 | 27.77 | 28.09 | 27.77 | 27.86 | 27.67 | -0.07% | 345,469 |
| Sep 9, 2025 | 27.69 | 28.10 | 27.61 | 27.88 | 27.69 | 0.11% | 334,225 |
| Sep 8, 2025 | 28.19 | 28.41 | 27.74 | 27.85 | 27.66 | -1.07% | 508,063 |
| Sep 5, 2025 | 28.08 | 28.26 | 27.97 | 28.15 | 27.96 | 0.54% | 323,372 |
| Sep 4, 2025 | 27.88 | 28.05 | 27.60 | 28.00 | 27.81 | 0.36% | 419,535 |
| Sep 3, 2025 | 28.04 | 28.20 | 27.76 | 27.90 | 27.71 | -0.75% | 351,543 |
| Sep 2, 2025 | 28.69 | 28.79 | 28.09 | 28.11 | 27.92 | -2.67% | 377,106 |
| Aug 29, 2025 | 28.96 | 28.99 | 28.51 | 28.88 | 28.69 | -0.76% | 363,114 |
| Aug 28, 2025 | 29.40 | 29.41 | 28.84 | 29.10 | 28.74 | -0.65% | 465,395 |
| Aug 27, 2025 | 29.20 | 29.86 | 29.01 | 29.29 | 28.93 | 0.10% | 384,316 |
| Aug 26, 2025 | 29.51 | 29.71 | 28.93 | 29.26 | 28.90 | -0.91% | 630,602 |
| Aug 25, 2025 | 29.76 | 29.77 | 29.40 | 29.53 | 29.17 | -0.77% | 174,138 |
| Aug 22, 2025 | 29.59 | 29.86 | 29.49 | 29.76 | 29.39 | 0.68% | 240,985 |
| Aug 21, 2025 | 29.72 | 30.01 | 29.53 | 29.56 | 29.20 | -0.47% | 214,482 |
| Aug 20, 2025 | 30.27 | 30.44 | 29.48 | 29.70 | 29.33 | -2.04% | 426,450 |
| Aug 19, 2025 | 30.35 | 30.93 | 30.19 | 30.32 | 29.95 | -0.36% | 380,230 |
| Aug 18, 2025 | 29.63 | 30.49 | 29.63 | 30.43 | 30.06 | 2.35% | 368,576 |
| Aug 15, 2025 | 29.78 | 29.91 | 29.60 | 29.73 | 29.36 | 0.13% | 281,783 |
| Aug 14, 2025 | 29.40 | 29.77 | 29.40 | 29.69 | 29.32 | 0.54% | 322,811 |
| Aug 13, 2025 | 29.82 | 30.01 | 29.38 | 29.53 | 29.17 | -0.37% | 245,377 |
| Aug 12, 2025 | 29.60 | 29.74 | 29.28 | 29.64 | 29.28 | 0.34% | 328,401 |
| Aug 11, 2025 | 28.86 | 29.66 | 28.43 | 29.54 | 29.18 | 1.83% | 597,124 |
| Aug 8, 2025 | 29.49 | 29.58 | 27.70 | 29.01 | 28.65 | -5.23% | 859,046 |
| Aug 7, 2025 | 30.77 | 30.95 | 30.40 | 30.61 | 30.23 | -0.39% | 257,475 |
| Aug 6, 2025 | 30.81 | 30.83 | 30.37 | 30.73 | 30.35 | 0.52% | 460,380 |
| Aug 5, 2025 | 30.66 | 30.71 | 30.16 | 30.57 | 30.19 | 0.03% | 273,159 |
| Aug 1, 2025 | 31.29 | 31.44 | 30.50 | 30.56 | 30.18 | -2.55% | 215,996 |
| Jul 31, 2025 | 31.26 | 31.53 | 31.16 | 31.36 | 30.97 | 0.06% | 254,646 |
| Jul 30, 2025 | 31.47 | 31.52 | 30.97 | 31.34 | 30.95 | -0.57% | 197,804 |
| Jul 29, 2025 | 31.55 | 31.76 | 31.26 | 31.52 | 31.13 | -0.10% | 177,869 |
| Jul 28, 2025 | 31.71 | 31.85 | 31.25 | 31.55 | 31.16 | -0.13% | 117,566 |
| Jul 25, 2025 | 31.66 | 31.66 | 31.18 | 31.59 | 31.20 | - | 143,466 |
| Jul 24, 2025 | 32.38 | 32.51 | 31.43 | 31.59 | 31.20 | -2.62% | 228,145 |
| Jul 23, 2025 | 32.64 | 32.96 | 32.42 | 32.44 | 32.04 | -0.52% | 180,315 |
| Jul 22, 2025 | 33.00 | 33.03 | 32.38 | 32.61 | 32.21 | -0.94% | 238,263 |
| Jul 21, 2025 | 31.90 | 32.94 | 31.78 | 32.92 | 32.51 | 3.75% | 505,085 |
| Jul 18, 2025 | 31.50 | 32.00 | 31.29 | 31.73 | 31.34 | -0.28% | 456,397 |
| Jul 17, 2025 | 31.50 | 31.98 | 31.50 | 31.82 | 31.43 | 0.41% | 199,177 |
| Jul 16, 2025 | 31.69 | 32.03 | 31.58 | 31.69 | 31.30 | 0.32% | 223,612 |