TSX:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	26.46	26.91	26.46	26.88	26.74	1.24%	875
Jul 23, 2026	26.74	26.74	26.55	26.55	26.41	-1.19%	1,631
Jul 22, 2026	26.78	26.87	26.57	26.87	26.73	1.55%	703
Jul 21, 2026	26.90	27.05	26.40	26.46	26.33	-1.78%	4,548
Jul 20, 2026	27.63	27.63	26.91	26.94	26.80	-1.43%	9,093
Jul 17, 2026	27.52	27.90	27.23	27.33	27.19	-1.69%	1,819
Jul 16, 2026	27.94	28.54	27.59	27.80	27.66	-0.43%	6,701
Jul 15, 2026	27.92	28.22	27.75	27.92	27.78	6.48%	16,080
Jul 14, 2026	26.15	26.40	26.15	26.22	26.09	-0.19%	2,233
Jul 13, 2026	26.36	26.36	25.98	26.27	26.14	-0.87%	8,012
Jul 10, 2026	26.10	26.73	26.10	26.50	26.36	1.92%	3,416
Jul 9, 2026	25.29	26.07	25.29	26.00	25.87	2.85%	3,014
Jul 8, 2026	25.25	25.28	25.25	25.28	25.15	-2.28%	608
Jul 7, 2026	25.72	25.88	25.72	25.87	25.74	0.47%	10,068