BlackRock, Inc. (NEO:BLK)
Canada
· Delayed Price · Currency is CAD 27.69
-0.11 (-0.40%)
At close: Dec 5, 2025
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.59 | 27.77 | 27.58 | 27.69 | 27.69 | -0.40% | 9,401 |
| Dec 4, 2025 | 27.99 | 28.11 | 27.78 | 27.80 | 27.80 | -0.57% | 5,210 |
| Dec 3, 2025 | 27.00 | 27.96 | 27.00 | 27.96 | 27.96 | 3.98% | 7,001 |
| Dec 2, 2025 | 27.15 | 27.15 | 26.77 | 26.89 | 26.89 | -0.04% | 3,891 |
| Dec 1, 2025 | 27.07 | 27.20 | 26.90 | 26.90 | 26.90 | -1.21% | 7,345 |
| Nov 28, 2025 | 27.14 | 27.30 | 27.14 | 27.23 | 27.23 | 0.78% | 8,003 |
| Nov 27, 2025 | 27.02 | 27.16 | 27.02 | 27.02 | 27.02 | - | 1,861 |
| Nov 26, 2025 | 26.97 | 27.14 | 26.74 | 27.02 | 27.02 | 1.12% | 43,274 |
| Nov 25, 2025 | 26.67 | 26.78 | 26.60 | 26.72 | 26.72 | 1.17% | 5,265 |
| Nov 24, 2025 | 26.27 | 26.47 | 26.11 | 26.41 | 26.41 | 0.49% | 8,299 |
| Nov 21, 2025 | 25.87 | 26.28 | 25.81 | 26.28 | 26.28 | 2.02% | 5,754 |
| Nov 20, 2025 | 26.70 | 26.70 | 25.75 | 25.76 | 25.76 | -2.13% | 10,403 |
| Nov 19, 2025 | 26.40 | 26.56 | 26.28 | 26.32 | 26.32 | -0.57% | 14,752 |
| Nov 18, 2025 | 26.48 | 26.56 | 26.30 | 26.47 | 26.47 | -0.26% | 5,385 |
| Nov 17, 2025 | 27.29 | 27.30 | 26.38 | 26.54 | 26.54 | -3.46% | 10,024 |
| Nov 14, 2025 | 27.44 | 27.60 | 27.35 | 27.49 | 27.49 | -0.29% | 9,494 |
| Nov 13, 2025 | 28.48 | 28.48 | 27.57 | 27.57 | 27.57 | -3.02% | 6,545 |
| Nov 12, 2025 | 28.32 | 28.43 | 28.25 | 28.43 | 28.43 | 1.14% | 9,763 |
| Nov 11, 2025 | 28.08 | 28.16 | 28.06 | 28.11 | 28.11 | 0.11% | 12,505 |
| Nov 10, 2025 | 28.15 | 28.27 | 27.95 | 28.08 | 28.08 | 0.29% | 418,634 |
| Nov 7, 2025 | 27.78 | 28.12 | 27.62 | 28.00 | 28.00 | 0.72% | 7,072 |
| Nov 6, 2025 | 27.90 | 27.90 | 27.55 | 27.80 | 27.80 | -0.32% | 2,822 |
| Nov 5, 2025 | 27.49 | 28.08 | 27.49 | 27.89 | 27.89 | 1.23% | 685 |
| Nov 4, 2025 | 27.66 | 27.69 | 27.47 | 27.55 | 27.55 | -0.90% | 5,631 |
| Nov 3, 2025 | 28.23 | 28.23 | 27.51 | 27.80 | 27.80 | -1.24% | 9,395 |
| Oct 31, 2025 | 28.15 | 28.36 | 27.97 | 28.15 | 28.15 | -1.19% | 9,474 |
| Oct 30, 2025 | 28.54 | 28.70 | 28.46 | 28.49 | 28.49 | -0.25% | 17,330 |
| Oct 29, 2025 | 29.11 | 29.11 | 28.56 | 28.56 | 28.56 | -2.39% | 59,322 |
| Oct 28, 2025 | 29.30 | 29.46 | 29.24 | 29.26 | 29.26 | -0.41% | 24,685 |
| Oct 27, 2025 | 29.59 | 29.75 | 29.38 | 29.38 | 29.38 | -0.94% | 39,271 |
| Oct 24, 2025 | 29.59 | 29.71 | 29.50 | 29.66 | 29.66 | 1.26% | 28,553 |
| Oct 23, 2025 | 29.41 | 29.41 | 29.20 | 29.29 | 29.29 | -0.31% | 17,473 |
| Oct 22, 2025 | 29.38 | 29.42 | 29.18 | 29.38 | 29.38 | -0.03% | 23,490 |
| Oct 21, 2025 | 29.95 | 29.95 | 29.38 | 29.39 | 29.39 | -2.62% | 15,557 |
| Oct 20, 2025 | 30.40 | 30.55 | 30.18 | 30.18 | 30.18 | -0.66% | 4,554 |
| Oct 17, 2025 | 30.62 | 30.62 | 30.11 | 30.38 | 30.38 | -0.91% | 6,253 |
| Oct 16, 2025 | 31.16 | 31.40 | 30.41 | 30.66 | 30.66 | -1.60% | 15,293 |
| Oct 15, 2025 | 31.22 | 31.66 | 30.71 | 31.16 | 31.16 | 0.19% | 19,374 |
| Oct 14, 2025 | 29.48 | 31.20 | 29.48 | 31.10 | 31.10 | 5.71% | 15,549 |
| Oct 10, 2025 | 30.33 | 30.33 | 29.42 | 29.42 | 29.42 | -3.03% | 6,608 |
| Oct 9, 2025 | 30.21 | 30.37 | 30.21 | 30.34 | 30.34 | - | 775 |
| Oct 8, 2025 | 30.66 | 30.66 | 30.30 | 30.34 | 30.34 | -0.03% | 2,176 |
| Oct 7, 2025 | 30.77 | 30.77 | 30.23 | 30.35 | 30.35 | -1.33% | 45,139 |
| Oct 6, 2025 | 30.57 | 30.76 | 30.45 | 30.76 | 30.76 | 1.65% | 3,042 |
| Oct 3, 2025 | 30.23 | 30.40 | 30.21 | 30.26 | 30.26 | -0.07% | 5,517 |
| Oct 2, 2025 | 29.92 | 30.30 | 29.73 | 30.28 | 30.28 | 1.99% | 42,168 |
| Oct 1, 2025 | 29.83 | 29.86 | 29.69 | 29.69 | 29.69 | -2.30% | 10,268 |
| Sep 30, 2025 | 30.70 | 30.70 | 30.27 | 30.39 | 30.39 | -0.65% | 4,431 |
| Sep 29, 2025 | 30.42 | 30.60 | 30.41 | 30.59 | 30.59 | 1.39% | 3,607 |
| Sep 26, 2025 | 30.13 | 30.17 | 30.09 | 30.17 | 30.17 | 0.97% | 4,685 |
| Sep 25, 2025 | 29.20 | 29.89 | 29.20 | 29.88 | 29.88 | 1.70% | 5,162 |
| Sep 24, 2025 | 29.32 | 29.60 | 29.32 | 29.38 | 29.38 | -0.47% | 5,245 |
| Sep 23, 2025 | 29.41 | 29.64 | 29.41 | 29.52 | 29.52 | -0.37% | 9,597 |
| Sep 22, 2025 | 29.69 | 29.71 | 29.63 | 29.63 | 29.63 | -0.57% | 3,335 |
| Sep 19, 2025 | 29.60 | 29.80 | 29.49 | 29.80 | 29.80 | 0.40% | 3,064 |
| Sep 18, 2025 | 29.67 | 30.00 | 29.62 | 29.68 | 29.68 | 0.61% | 2,452 |
| Sep 17, 2025 | 29.20 | 29.50 | 29.18 | 29.50 | 29.50 | 1.06% | 3,782 |
| Sep 16, 2025 | 29.10 | 29.19 | 29.01 | 29.19 | 29.19 | 0.45% | 3,312 |
| Sep 15, 2025 | 29.51 | 29.51 | 28.97 | 29.06 | 29.06 | -0.72% | 6,940 |
| Sep 12, 2025 | 29.20 | 29.38 | 29.20 | 29.27 | 29.27 | -1.28% | 1,303 |
| Sep 11, 2025 | 28.87 | 29.70 | 28.86 | 29.65 | 29.65 | 3.13% | 2,806 |
| Sep 10, 2025 | 29.03 | 29.03 | 28.68 | 28.75 | 28.75 | -0.55% | 1,590 |
| Sep 9, 2025 | 29.00 | 29.00 | 28.91 | 28.91 | 28.91 | 0.66% | 645 |
| Sep 8, 2025 | 28.63 | 28.75 | 28.57 | 28.72 | 28.72 | 0.10% | 2,942 |
| Sep 5, 2025 | 28.98 | 28.98 | 28.56 | 28.69 | 28.69 | -0.80% | 3,103 |
| Sep 4, 2025 | 28.71 | 28.92 | 28.71 | 28.92 | 28.92 | 0.84% | 15,229 |
| Sep 3, 2025 | 29.21 | 29.21 | 28.55 | 28.68 | 28.68 | -1.21% | 29,633 |
| Sep 2, 2025 | 28.80 | 29.03 | 28.77 | 29.03 | 29.03 | -1.19% | 68,674 |
| Aug 29, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.38 | -0.41% | 1,620 |
| Aug 28, 2025 | 29.53 | 29.53 | 29.47 | 29.50 | 29.50 | -0.27% | 1,389 |
| Aug 27, 2025 | 29.69 | 29.69 | 29.57 | 29.58 | 29.58 | -0.40% | 1,510 |
| Aug 26, 2025 | 29.60 | 29.70 | 29.49 | 29.70 | 29.70 | -1.03% | 3,234 |
| Aug 22, 2025 | 29.70 | 30.12 | 29.54 | 30.01 | 30.01 | 2.32% | 4,342 |
| Aug 21, 2025 | 29.39 | 29.42 | 29.33 | 29.33 | 29.33 | -0.51% | 2,792 |
| Aug 20, 2025 | 29.15 | 29.53 | 29.14 | 29.48 | 29.48 | 0.07% | 2,915 |
| Aug 19, 2025 | 29.72 | 29.72 | 29.31 | 29.46 | 29.46 | -0.81% | 65,362 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.55 | 29.70 | 29.70 | -0.30% | 1,965 |
| Aug 15, 2025 | 30.23 | 30.23 | 29.79 | 29.79 | 29.79 | -1.62% | 5,621 |
| Aug 14, 2025 | 30.05 | 30.28 | 30.05 | 30.28 | 30.28 | 0.13% | 806 |
| Aug 13, 2025 | 30.20 | 30.24 | 30.07 | 30.24 | 30.24 | -0.17% | 2,078 |
| Aug 12, 2025 | 29.93 | 30.29 | 29.93 | 30.29 | 30.29 | 2.50% | 23,242 |
| Aug 11, 2025 | 29.45 | 29.59 | 29.42 | 29.55 | 29.55 | 0.99% | 1,602 |
| Aug 8, 2025 | 29.40 | 29.40 | 29.15 | 29.26 | 29.26 | 0.52% | 1,801 |
| Aug 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.48% | 708 |
| Aug 6, 2025 | 28.96 | 29.25 | 28.96 | 29.25 | 29.25 | 0.86% | 7,705 |
| Aug 5, 2025 | 29.18 | 29.21 | 28.87 | 29.00 | 29.00 | 1.58% | 2,569 |
| Aug 1, 2025 | 28.36 | 28.67 | 28.20 | 28.55 | 28.55 | -0.97% | 53,693 |
| Jul 31, 2025 | 29.02 | 29.20 | 28.83 | 28.83 | 28.83 | -0.79% | 4,551 |
| Jul 30, 2025 | 29.21 | 29.40 | 29.05 | 29.06 | 29.06 | -0.51% | 2,110 |
| Jul 29, 2025 | 29.31 | 29.35 | 29.14 | 29.21 | 29.21 | 0.14% | 3,145 |
| Jul 28, 2025 | 29.48 | 29.48 | 29.17 | 29.17 | 29.17 | -0.71% | 9,071 |
| Jul 25, 2025 | 29.24 | 29.46 | 29.21 | 29.38 | 29.38 | 0.44% | 17,213 |
| Jul 24, 2025 | 29.33 | 29.42 | 29.12 | 29.25 | 29.25 | -0.17% | 2,536 |
| Jul 23, 2025 | 28.80 | 29.30 | 28.80 | 29.30 | 29.30 | 1.81% | 3,382 |
| Jul 22, 2025 | 28.65 | 28.78 | 28.50 | 28.78 | 28.78 | 0.52% | 2,213 |
| Jul 21, 2025 | 28.87 | 28.96 | 28.63 | 28.63 | 28.63 | -1.28% | 8,576 |
| Jul 18, 2025 | 29.10 | 29.20 | 29.00 | 29.00 | 29.00 | 0.28% | 6,020 |
| Jul 17, 2025 | 28.08 | 28.99 | 28.08 | 28.92 | 28.92 | 2.01% | 35,188 |
| Jul 16, 2025 | 27.77 | 28.40 | 27.63 | 28.35 | 28.35 | 3.28% | 17,006 |
| Jul 15, 2025 | 28.00 | 28.11 | 27.08 | 27.45 | 27.45 | -5.28% | 66,478 |