Skip to main content
logo
BlackRock, Inc. (TSX:BLK)
Canada flag Canada · Delayed Price · Currency is CAD
24.68
-0.13 (-0.52%)
At close: Jun 26, 2026

TSX:BLK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.7725.0324.6224.6824.68-0.52%6,208
Jun 25, 202625.1725.2124.7724.8124.81-1.12%2,750
Jun 24, 202625.4125.4125.0325.0925.09-3.28%3,029
Jun 23, 202626.6026.6425.9125.9425.94-3.25%8,145
Jun 22, 202627.0227.0226.8126.8126.810.79%1,527
Jun 19, 202626.3226.7426.3226.6026.60-0.82%2,289
Jun 18, 202627.2327.4026.8226.8226.82-0.48%993
Jun 17, 202626.7927.4726.7926.9526.950.11%2,121
Jun 16, 202626.6726.9226.6726.9226.920.75%658
Jun 15, 202626.5527.0026.5526.7226.721.10%2,055
Jun 12, 202626.2326.4326.2326.4326.431.69%817
Jun 11, 202625.7626.0025.7025.9925.990.43%908
Jun 10, 202625.6526.0125.6525.8825.88-0.08%653
Jun 9, 202625.4625.9025.3525.9025.901.97%2,124
Jun 8, 202625.5625.6625.3725.4025.40-0.27%1,265
Jun 5, 202626.1126.1125.4325.4725.47-2.35%1,793
Jun 4, 202625.6726.2325.4526.2326.083.39%3,022
Jun 3, 202625.7825.7825.2825.3725.23-3.28%6,143
Jun 2, 202626.0726.2325.8526.2326.080.42%857
Jun 1, 202626.7226.7226.0926.1225.97-2.50%13,338
May 29, 202626.7127.0926.7026.7926.64-0.33%2,315
May 28, 202627.1427.1426.8826.8826.73-1.90%1,304
May 27, 202627.4527.4527.4027.4027.25-1.01%653
May 26, 202627.6627.6827.6627.6827.53-1.49%733
May 25, 202627.6028.1027.6028.1027.942.37%824
May 22, 202627.3727.5027.3727.4527.301.29%2,611
May 21, 202626.8827.1026.8327.1026.950.93%2,442
May 20, 202626.6126.8526.6126.8526.701.02%2,552
May 19, 202627.3027.3026.5826.5826.43-4.11%4,023
May 15, 202628.1628.1627.7227.7227.57-2.05%1,708
May 14, 202627.9728.4227.9728.3028.140.64%1,877
May 13, 202627.9528.1227.6828.1227.960.36%1,641
May 12, 202627.4628.0527.4628.0227.861.08%1,534
May 11, 202627.7727.7727.6727.7227.57-0.18%966
May 8, 202627.4227.8027.4227.7727.621.42%2,470
May 7, 202627.5627.5627.1627.3827.23-0.80%7,109
May 6, 202627.1027.6027.1027.6027.451.85%1,604
May 5, 202626.9427.1626.9427.1026.950.37%5,496
May 4, 202627.2527.2527.0027.0026.85-1.06%1,435
May 1, 202627.4527.6527.2927.2927.14-0.15%3,250
Apr 30, 202626.5827.3326.5827.3327.182.51%3,347
Apr 29, 202626.4926.7226.4926.6626.51-1.15%1,271
Apr 28, 202627.0127.2726.9226.9726.82-0.44%3,039
Apr 27, 202626.5627.1026.5627.0926.941.04%3,119
Apr 24, 202626.9927.1026.8126.8126.66-0.85%5,514
Apr 23, 202627.3527.3527.0427.0426.89-0.77%2,373
Apr 22, 202627.0027.2527.0027.2527.101.91%990
Apr 21, 202627.1327.4626.7426.7426.59-0.67%4,075
Apr 20, 202627.1627.1626.8926.9226.77-0.37%3,823
Apr 17, 202626.6027.3126.6027.0226.872.62%8,763