Blackstone Inc. (TSX:BX)
Canada · Delayed Price · Currency is CAD 17.96
+0.09 (0.50%)
At close: Aug 27, 2026
TSX:BX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.87 | 17.95 | 17.87 | 17.87 | 17.87 | 0.06% | 3,758 |
| Aug 25, 2026 | 17.75 | 17.87 | 17.75 | 17.86 | 17.86 | -0.33% | 4,207 |
| Aug 24, 2026 | 17.95 | 18.16 | 17.91 | 17.92 | 17.92 | - | 4,000 |
| Aug 21, 2026 | 17.64 | 18.10 | 17.64 | 17.92 | 17.92 | 1.47% | 9,943 |
| Aug 20, 2026 | 17.67 | 17.79 | 17.66 | 17.66 | 17.66 | -2.75% | 10,862 |
| Aug 19, 2026 | 17.90 | 18.26 | 17.90 | 18.16 | 18.16 | 3.36% | 12,279 |
| Aug 18, 2026 | 17.39 | 17.64 | 17.28 | 17.57 | 17.57 | -0.28% | 2,011 |
| Aug 17, 2026 | 17.71 | 17.75 | 17.50 | 17.62 | 17.62 | -2.38% | 7,404 |
| Aug 14, 2026 | 18.71 | 18.71 | 18.05 | 18.05 | 18.05 | -3.48% | 5,198 |
| Aug 13, 2026 | 18.25 | 18.70 | 18.25 | 18.70 | 18.70 | 1.96% | 3,555 |
| Aug 12, 2026 | 18.11 | 18.36 | 18.08 | 18.34 | 18.34 | 0.05% | 15,860 |
| Aug 11, 2026 | 17.75 | 18.50 | 17.75 | 18.33 | 18.33 | 3.68% | 11,943 |
| Aug 10, 2026 | 17.25 | 17.68 | 17.19 | 17.68 | 17.68 | 3.45% | 17,054 |
| Aug 7, 2026 | 17.24 | 17.24 | 17.09 | 17.09 | 17.09 | 2.89% | 2,652 |
| Aug 6, 2026 | 16.84 | 16.87 | 16.61 | 16.61 | 16.61 | -2.52% | 1,678 |
| Aug 5, 2026 | 17.20 | 17.37 | 17.00 | 17.04 | 17.04 | -0.70% | 11,923 |
| Aug 4, 2026 | 16.80 | 17.22 | 16.80 | 17.16 | 17.16 | 8.06% | 61,981 |
| Jul 31, 2026 | 16.06 | 16.11 | 16.00 | 16.04 | 15.88 | -0.12% | 4,078 |
| Jul 30, 2026 | 16.26 | 16.26 | 15.86 | 16.06 | 15.90 | -0.68% | 11,905 |
| Jul 29, 2026 | 16.79 | 16.79 | 16.00 | 16.17 | 16.01 | -3.17% | 23,524 |
| Jul 28, 2026 | 16.59 | 16.70 | 16.36 | 16.70 | 16.53 | 0.97% | 7,195 |
| Jul 27, 2026 | 16.50 | 16.80 | 16.37 | 16.54 | 16.37 | 2.04% | 10,044 |
| Jul 24, 2026 | 15.68 | 16.21 | 15.62 | 16.21 | 16.05 | 3.98% | 25,959 |
| Jul 23, 2026 | 15.45 | 15.77 | 15.03 | 15.59 | 15.43 | 1.50% | 19,227 |
| Jul 22, 2026 | 15.65 | 15.68 | 15.31 | 15.36 | 15.21 | -1.22% | 8,043 |
| Jul 21, 2026 | 15.68 | 15.68 | 15.50 | 15.55 | 15.39 | 0.52% | 2,065 |
| Jul 20, 2026 | 15.67 | 15.67 | 15.44 | 15.47 | 15.32 | -2.70% | 6,628 |
| Jul 17, 2026 | 16.02 | 16.33 | 15.84 | 15.90 | 15.74 | -1.49% | 7,004 |
| Jul 16, 2026 | 15.74 | 16.14 | 15.66 | 16.14 | 15.98 | 1.51% | 4,836 |
| Jul 15, 2026 | 15.86 | 16.33 | 15.86 | 15.90 | 15.74 | 1.40% | 17,826 |
| Jul 14, 2026 | 15.54 | 15.70 | 15.50 | 15.68 | 15.52 | 2.42% | 13,155 |
| Jul 13, 2026 | 15.24 | 15.31 | 15.15 | 15.31 | 15.16 | -0.78% | 4,204 |
| Jul 10, 2026 | 15.63 | 15.70 | 15.43 | 15.43 | 15.28 | 1.05% | 13,143 |
| Jul 9, 2026 | 15.17 | 15.37 | 15.17 | 15.27 | 15.12 | 2.62% | 1,862 |
| Jul 8, 2026 | 14.90 | 14.95 | 14.65 | 14.88 | 14.73 | -1.78% | 3,611 |
| Jul 7, 2026 | 15.36 | 15.36 | 15.07 | 15.15 | 15.00 | -2.19% | 14,434 |
| Jul 6, 2026 | 15.58 | 15.58 | 15.39 | 15.49 | 15.33 | -0.06% | 8,796 |
| Jul 3, 2026 | 15.40 | 15.60 | 15.40 | 15.50 | 15.34 | 0.98% | 4,160 |
| Jul 2, 2026 | 15.37 | 15.55 | 15.20 | 15.35 | 15.20 | 4.07% | 12,319 |
| Jun 30, 2026 | 14.51 | 14.75 | 14.50 | 14.75 | 14.60 | 2.57% | 28,165 |
| Jun 29, 2026 | 14.56 | 14.56 | 14.18 | 14.38 | 14.24 | -0.76% | 161,172 |
| Jun 26, 2026 | 14.50 | 14.60 | 14.31 | 14.49 | 14.34 | 1.19% | 11,870 |
| Jun 25, 2026 | 14.27 | 14.75 | 14.27 | 14.32 | 14.18 | 1.06% | 4,651 |
| Jun 24, 2026 | 15.00 | 15.00 | 14.07 | 14.17 | 14.03 | -5.97% | 9,352 |
| Jun 23, 2026 | 15.31 | 15.31 | 14.95 | 15.07 | 14.92 | -2.27% | 4,792 |
| Jun 22, 2026 | 15.40 | 15.54 | 15.40 | 15.42 | 15.27 | 0.13% | 3,994 |
| Jun 19, 2026 | 15.05 | 15.60 | 15.05 | 15.40 | 15.25 | 0.39% | 1,300 |
| Jun 18, 2026 | 15.80 | 15.84 | 15.34 | 15.34 | 15.19 | -2.54% | 9,644 |
| Jun 17, 2026 | 16.07 | 16.20 | 15.64 | 15.74 | 15.58 | -1.87% | 7,519 |
| Jun 16, 2026 | 15.90 | 16.12 | 15.90 | 16.04 | 15.88 | 2.56% | 15,213 |