TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	29.98	30.05	29.89	30.05	30.05	0.03%	1,511
Aug 25, 2026	29.93	30.05	29.74	30.04	30.04	1.01%	1,738
Aug 24, 2026	29.58	29.84	29.58	29.74	29.74	0.92%	1,134
Aug 21, 2026	29.31	29.47	29.31	29.47	29.47	1.27%	1,646
Aug 20, 2026	29.32	29.44	29.07	29.10	29.10	-1.42%	2,974
Aug 19, 2026	29.67	29.80	29.49	29.52	29.52	-	1,660
Aug 18, 2026	29.46	29.57	29.41	29.52	29.52	0.20%	2,989
Aug 17, 2026	29.81	29.81	29.43	29.46	29.46	-1.17%	5,588
Aug 14, 2026	29.88	29.93	29.81	29.81	29.81	-1.26%	6,587
Aug 13, 2026	29.80	30.19	29.80	30.19	30.19	1.96%	2,156
Aug 12, 2026	29.35	29.62	29.35	29.61	29.61	1.47%	1,284
Aug 11, 2026	29.37	29.37	29.18	29.18	29.18	1.21%	2,979
Aug 10, 2026	28.79	28.97	28.77	28.83	28.83	-0.45%	6,166
Aug 7, 2026	29.00	29.10	28.89	28.96	28.96	0.59%	8,772
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