TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	27.59	27.59	27.37	27.47	27.47	0.44%	30,654
Oct 5, 2026	26.75	27.35	26.75	27.35	27.35	1.41%	985
Oct 2, 2026	27.47	27.61	26.97	26.97	26.97	-0.41%	3,440
Oct 1, 2026	27.15	27.15	26.84	27.08	27.08	0.48%	107,037
Sep 30, 2026	27.21	27.24	26.94	26.95	26.95	-0.88%	14,091
Sep 29, 2026	27.15	27.19	27.08	27.19	27.19	0.15%	1,138
Sep 28, 2026	27.40	27.51	27.08	27.15	27.15	-1.59%	21,609
Sep 25, 2026	27.46	27.62	27.16	27.59	27.59	1.17%	14,976
Sep 24, 2026	26.88	27.27	26.81	27.27	27.27	0.93%	2,967
Sep 23, 2026	26.88	27.20	26.88	27.02	27.02	-0.48%	1,913
Sep 22, 2026	27.97	27.97	27.13	27.15	27.15	-1.99%	3,324
Sep 21, 2026	27.24	27.70	27.24	27.70	27.70	1.95%	4,138
Sep 18, 2026	26.86	27.20	26.61	27.17	27.17	1.57%	10,063
Sep 17, 2026	26.78	26.96	26.74	26.75	26.75	1.33%	7,113
Sep 16, 2026	26.72	26.76	26.04	26.40	26.40	-1.82%	2,679
Sep 15, 2026	27.24	27.24	26.73	26.89	26.89	-0.77%	3,207
Sep 14, 2026	27.67	27.67	26.97	27.10	27.10	-1.38%	3,208
Sep 11, 2026	27.40	27.75	27.40	27.48	27.48	1.66%	8,694
Sep 10, 2026	27.11	27.30	27.03	27.03	27.03	-0.99%	41,942
Sep 9, 2026	27.64	27.64	27.30	27.30	27.30	-2.12%	4,329
Sep 8, 2026	28.26	28.26	27.89	27.89	27.89	-1.78%	1,609
Sep 4, 2026	28.42	28.60	28.32	28.54	28.39	-0.07%	1,874
Sep 3, 2026	28.49	28.56	28.37	28.56	28.41	0.81%	3,357
Sep 2, 2026	28.76	28.89	28.27	28.33	28.19	-1.36%	2,341
Sep 1, 2026	29.00	29.00	28.72	28.72	28.57	-2.25%	2,889
Aug 31, 2026	29.42	29.45	29.07	29.38	29.23	-0.58%	5,337
Aug 28, 2026	29.86	30.00	29.55	29.55	29.40	-0.87%	2,891
Aug 27, 2026	29.77	30.20	29.76	29.81	29.66	-0.80%	2,666
Aug 26, 2026	29.98	30.05	29.89	30.05	29.90	0.03%	1,511
Aug 25, 2026	29.93	30.05	29.74	30.04	29.89	1.01%	1,738
Aug 24, 2026	29.58	29.84	29.58	29.74	29.59	0.92%	1,134
Aug 21, 2026	29.31	29.47	29.31	29.47	29.32	1.27%	1,646
Aug 20, 2026	29.32	29.44	29.07	29.10	28.95	-1.42%	2,974
Aug 19, 2026	29.67	29.80	29.49	29.52	29.37	-	1,660
Aug 18, 2026	29.46	29.57	29.41	29.52	29.37	0.20%	2,989
Aug 17, 2026	29.81	29.81	29.43	29.46	29.31	-1.17%	5,588
Aug 14, 2026	29.88	29.93	29.81	29.81	29.66	-1.26%	6,587
Aug 13, 2026	29.80	30.19	29.80	30.19	30.04	1.96%	2,156
Aug 12, 2026	29.35	29.62	29.35	29.61	29.46	1.47%	1,284
Aug 11, 2026	29.37	29.37	29.18	29.18	29.03	1.21%	2,979
Aug 10, 2026	28.79	28.97	28.77	28.83	28.68	-0.45%	6,166
Aug 7, 2026	29.00	29.10	28.89	28.96	28.81	0.59%	8,772
Aug 6, 2026	28.63	28.81	28.63	28.79	28.64	-0.38%	1,317
Aug 5, 2026	29.27	29.27	28.70	28.90	28.75	-	7,602
Aug 4, 2026	29.00	29.21	28.89	28.90	28.75	3.84%	18,098
Jul 31, 2026	27.96	27.96	27.83	27.83	27.69	-0.68%	3,654
Jul 30, 2026	27.77	28.07	27.72	28.02	27.88	1.23%	6,017
Jul 29, 2026	28.02	28.19	27.68	27.68	27.54	-1.49%	3,288
Jul 28, 2026	27.55	28.13	27.48	28.10	27.96	3.58%	7,255
Jul 27, 2026	27.08	27.15	26.99	27.13	26.99	0.93%	5,201