Boralex Inc Cl A (TSX: BLX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.83	22.21	21.83	22.12	239,990	+0.16(+0.73%)
May 30, 2017	22.17	22.18	21.83	21.96	79,719	-0.19(-0.86%)
May 29, 2017	22.17	22.22	22.00	22.15	35,794	-0.13(-0.58%)
May 26, 2017	22.35	22.49	22.25	22.28	74,568	-0.05(-0.22%)
May 25, 2017	22.24	22.34	22.06	22.33	75,691	+0.13(+0.59%)
May 24, 2017	22.08	22.25	21.93	22.20	311,319	+0.15(+0.68%)
May 23, 2017	21.89	22.23	21.89	22.05	122,327	+0.27(+1.24%)
May 19, 2017	21.68	21.88	21.58	21.78	153,474	+0.11(+0.51%)
May 18, 2017	21.70	21.84	21.41	21.67	128,194	-0.10(-0.46%)
May 17, 2017	21.88	21.93	21.70	21.77	170,531	-0.14(-0.64%)
May 16, 2017	21.84	22.02	21.82	21.91	95,138	+0.05(+0.23%)
May 15, 2017	21.77	21.90	21.76	21.86	133,131	+0.07(+0.32%)
May 12, 2017	21.71	21.95	21.67	21.79	60,740	+0.02(+0.09%)
May 11, 2017	22.01	22.14	21.44	21.77	228,388	-0.23(-1.05%)
May 10, 2017	21.95	22.13	21.85	22.00	214,874	+0.06(+0.27%)
May 09, 2017	21.85	22.00	21.78	21.94	394,899	+0.11(+0.50%)
May 08, 2017	21.25	21.88	21.25	21.83	160,085	+0.64(+3.02%)
May 05, 2017	21.31	21.49	21.17	21.19	109,985	-0.03(-0.14%)
May 04, 2017	21.19	21.30	20.83	21.22	111,620	-0.03(-0.14%)
May 03, 2017	21.01	21.30	20.80	21.25	331,311	+0.23(+1.09%)
May 02, 2017	21.00	21.15	20.95	21.02	167,394	+0.04(+0.19%)
May 01, 2017	20.90	21.01	20.87	20.98	167,513	+0.09(+0.43%)
Apr 28, 2017	20.96	21.00	20.82	20.89	165,868	-0.05(-0.24%)
Apr 27, 2017	20.82	21.00	20.76	20.94	171,043	+0.14(+0.67%)
Apr 26, 2017	20.84	20.84	20.54	20.80	97,990	-0.05(-0.24%)
Apr 25, 2017	20.91	21.00	20.68	20.85	163,389	-0.20(-0.95%)
Apr 24, 2017	21.14	21.25	20.97	21.05	408,454	-0.03(-0.14%)
Apr 21, 2017	20.94	21.21	20.92	21.08	664,710	+0.06(+0.29%)
Apr 20, 2017	20.96	21.05	20.81	21.02	117,979	+0.05(+0.24%)
Apr 19, 2017	21.15	21.17	20.86	20.97	119,094	-0.19(-0.90%)
Apr 18, 2017	21.16	21.36	21.13	21.16	152,731	+0.00(+0.00%)
Apr 17, 2017	21.31	21.31	21.04	21.16	115,351	-0.15(-0.70%)
Apr 13, 2017	21.46	21.51	21.24	21.31	153,258	-0.18(-0.84%)
Apr 12, 2017	21.46	21.62	21.38	21.49	99,677	+0.03(+0.14%)
Apr 11, 2017	21.45	21.68	21.31	21.46	203,658	+0.03(+0.14%)
Apr 10, 2017	21.40	21.45	21.18	21.43	155,447	+0.05(+0.23%)
Apr 07, 2017	21.72	21.72	21.36	21.38	111,634	-0.30(-1.38%)
Apr 06, 2017	21.76	21.78	21.55	21.68	162,642	-0.08(-0.37%)
Apr 05, 2017	21.75	21.85	21.65	21.76	98,429	+0.05(+0.23%)
Apr 04, 2017	21.50	21.80	21.42	21.71	98,620	+0.21(+0.98%)
Apr 03, 2017	21.45	21.71	21.34	21.50	106,877	+0.04(+0.19%)
Mar 31, 2017	21.50	21.55	21.34	21.46	134,421	-0.02(-0.09%)
Mar 30, 2017	21.65	21.65	21.48	21.48	112,470	-0.15(-0.69%)
Mar 29, 2017	21.63	21.68	21.49	21.63	111,617	+0.06(+0.28%)
Mar 28, 2017	21.55	21.66	21.42	21.57	483,697	+0.10(+0.47%)
Mar 27, 2017	20.90	21.61	20.89	21.47	236,071	+0.57(+2.73%)
Mar 24, 2017	20.83	21.11	20.83	20.90	164,887	+0.08(+0.38%)
Mar 23, 2017	21.08	21.09	20.58	20.82	445,329	-0.26(-1.23%)
Mar 22, 2017	20.55	21.27	20.46	21.08	239,259	+0.51(+2.48%)
Mar 21, 2017	20.75	20.75	20.53	20.57	219,514	-0.18(-0.87%)
Mar 20, 2017	20.73	20.91	20.70	20.75	434,374	+0.00(+0.00%)
Mar 17, 2017	20.75	20.94	20.70	20.75	2,648,369	+0.01(+0.05%)
Mar 16, 2017	20.50	20.77	20.47	20.74	343,426	+0.27(+1.32%)
Mar 15, 2017	20.58	20.65	20.43	20.47	350,922	-0.03(-0.15%)
Mar 14, 2017	20.64	20.70	20.33	20.50	492,617	-0.11(-0.53%)
Mar 13, 2017	20.54	20.97	20.50	20.61	342,386	+0.12(+0.59%)
Mar 10, 2017	20.57	20.58	20.27	20.49	154,402	+0.04(+0.20%)
Mar 09, 2017	20.42	20.78	20.37	20.45	108,433	+0.10(+0.49%)
Mar 08, 2017	20.67	20.67	20.26	20.35	167,287	-0.30(-1.45%)
Mar 07, 2017	20.75	20.98	20.61	20.65	249,565	-0.15(-0.72%)
Mar 06, 2017	20.68	21.04	20.63	20.80	334,140	+0.10(+0.48%)
Mar 03, 2017	20.13	20.96	19.90	20.70	369,986	-0.18(-0.86%)
Mar 02, 2017	20.99	21.17	20.80	20.88	270,939	-0.06(-0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.