BlackRock, Inc. (TSX:BLK)
Canada · Delayed Price · Currency is CAD 29.10
+0.31 (1.08%)
Aug 7, 2026, 1:59 PM EST
TSX:BLK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | 0.73% | 200 |
| Aug 6, 2026 | 28.63 | 28.81 | 28.63 | 28.79 | 28.79 | -0.38% | 1,317 |
| Aug 5, 2026 | 29.27 | 29.27 | 28.70 | 28.90 | 28.90 | - | 7,602 |
| Aug 4, 2026 | 29.00 | 29.21 | 28.89 | 28.90 | 28.90 | 3.84% | 18,098 |
| Jul 31, 2026 | 27.96 | 27.96 | 27.83 | 27.83 | 27.83 | -0.68% | 3,654 |
| Jul 30, 2026 | 27.77 | 28.07 | 27.72 | 28.02 | 28.02 | 1.23% | 6,017 |
| Jul 29, 2026 | 28.02 | 28.19 | 27.68 | 27.68 | 27.68 | -1.49% | 3,288 |
| Jul 28, 2026 | 27.55 | 28.13 | 27.48 | 28.10 | 28.10 | 3.58% | 7,255 |
| Jul 27, 2026 | 27.08 | 27.15 | 26.99 | 27.13 | 27.13 | 0.93% | 5,201 |
| Jul 24, 2026 | 26.46 | 26.91 | 26.46 | 26.88 | 26.88 | 1.24% | 875 |
| Jul 23, 2026 | 26.74 | 26.74 | 26.55 | 26.55 | 26.55 | -1.19% | 1,631 |
| Jul 22, 2026 | 26.78 | 26.87 | 26.57 | 26.87 | 26.87 | 1.55% | 703 |
| Jul 21, 2026 | 26.90 | 27.05 | 26.40 | 26.46 | 26.46 | -1.78% | 4,548 |
| Jul 20, 2026 | 27.63 | 27.63 | 26.91 | 26.94 | 26.94 | -1.43% | 9,093 |
| Jul 17, 2026 | 27.52 | 27.90 | 27.23 | 27.33 | 27.33 | -1.69% | 1,819 |
| Jul 16, 2026 | 27.94 | 28.54 | 27.59 | 27.80 | 27.80 | -0.43% | 6,701 |
| Jul 15, 2026 | 27.92 | 28.22 | 27.75 | 27.92 | 27.92 | 6.48% | 16,080 |
| Jul 14, 2026 | 26.15 | 26.40 | 26.15 | 26.22 | 26.22 | -0.19% | 2,233 |
| Jul 13, 2026 | 26.36 | 26.36 | 25.98 | 26.27 | 26.27 | -0.87% | 8,012 |
| Jul 10, 2026 | 26.10 | 26.73 | 26.10 | 26.50 | 26.50 | 1.92% | 3,416 |
| Jul 9, 2026 | 25.29 | 26.07 | 25.29 | 26.00 | 26.00 | 2.85% | 3,014 |
| Jul 8, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | -2.28% | 608 |
| Jul 7, 2026 | 25.72 | 25.88 | 25.72 | 25.87 | 25.87 | 0.47% | 10,068 |
| Jul 6, 2026 | 25.74 | 25.75 | 25.53 | 25.75 | 25.75 | -1.04% | 1,461 |
| Jul 3, 2026 | 25.34 | 26.02 | 25.30 | 26.02 | 26.02 | 2.68% | 2,260 |
| Jul 2, 2026 | 25.19 | 25.50 | 25.19 | 25.34 | 25.34 | 3.26% | 2,286 |
| Jun 30, 2026 | 24.42 | 24.60 | 24.42 | 24.54 | 24.54 | 0.82% | 1,479 |
| Jun 29, 2026 | 24.35 | 24.40 | 24.25 | 24.34 | 24.34 | -1.38% | 4,480 |
| Jun 26, 2026 | 24.77 | 25.03 | 24.62 | 24.68 | 24.68 | -0.52% | 6,208 |
| Jun 25, 2026 | 25.17 | 25.21 | 24.77 | 24.81 | 24.81 | -1.12% | 2,750 |
| Jun 24, 2026 | 25.41 | 25.41 | 25.03 | 25.09 | 25.09 | -3.28% | 3,029 |
| Jun 23, 2026 | 26.60 | 26.64 | 25.91 | 25.94 | 25.94 | -3.25% | 8,145 |
| Jun 22, 2026 | 27.02 | 27.02 | 26.81 | 26.81 | 26.81 | 0.79% | 1,527 |
| Jun 19, 2026 | 26.32 | 26.74 | 26.32 | 26.60 | 26.60 | -0.82% | 2,289 |
| Jun 18, 2026 | 27.23 | 27.40 | 26.82 | 26.82 | 26.82 | -0.48% | 993 |
| Jun 17, 2026 | 26.79 | 27.47 | 26.79 | 26.95 | 26.95 | 0.11% | 2,121 |
| Jun 16, 2026 | 26.67 | 26.92 | 26.67 | 26.92 | 26.92 | 0.75% | 658 |
| Jun 15, 2026 | 26.55 | 27.00 | 26.55 | 26.72 | 26.72 | 1.10% | 2,055 |
| Jun 12, 2026 | 26.23 | 26.43 | 26.23 | 26.43 | 26.43 | 1.69% | 817 |
| Jun 11, 2026 | 25.76 | 26.00 | 25.70 | 25.99 | 25.99 | 0.43% | 908 |
| Jun 10, 2026 | 25.65 | 26.01 | 25.65 | 25.88 | 25.88 | -0.08% | 653 |
| Jun 9, 2026 | 25.46 | 25.90 | 25.35 | 25.90 | 25.90 | 1.97% | 2,124 |
| Jun 8, 2026 | 25.56 | 25.66 | 25.37 | 25.40 | 25.40 | -0.27% | 1,265 |
| Jun 5, 2026 | 26.11 | 26.11 | 25.43 | 25.47 | 25.47 | -2.35% | 1,793 |
| Jun 4, 2026 | 25.67 | 26.23 | 25.45 | 26.23 | 26.08 | 3.39% | 3,022 |
| Jun 3, 2026 | 25.78 | 25.78 | 25.28 | 25.37 | 25.23 | -3.28% | 6,143 |
| Jun 2, 2026 | 26.07 | 26.23 | 25.85 | 26.23 | 26.08 | 0.42% | 857 |
| Jun 1, 2026 | 26.72 | 26.72 | 26.09 | 26.12 | 25.97 | -2.50% | 13,338 |
| May 29, 2026 | 26.71 | 27.09 | 26.70 | 26.79 | 26.64 | -0.33% | 2,315 |
| May 28, 2026 | 27.14 | 27.14 | 26.88 | 26.88 | 26.73 | -1.90% | 1,304 |