BlackRock, Inc. (TSX:BLK)
Canada
· Delayed Price · Currency is CAD 24.50
-1.94 (-7.35%)
At close: Mar 6, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.73 | 25.73 | 24.50 | 24.50 | 24.50 | -7.86% | 30,454 |
| Mar 5, 2026 | 26.80 | 26.80 | 26.50 | 26.59 | 26.44 | -1.77% | 2,638 |
| Mar 4, 2026 | 27.03 | 27.07 | 27.03 | 27.07 | 26.92 | -0.99% | 709 |
| Mar 3, 2026 | 26.87 | 27.44 | 26.65 | 27.34 | 27.19 | -0.51% | 3,407 |
| Mar 2, 2026 | 26.99 | 27.65 | 26.79 | 27.48 | 27.33 | 0.04% | 4,217 |
| Feb 27, 2026 | 27.31 | 27.47 | 26.95 | 27.47 | 27.32 | -2.24% | 2,607 |
| Feb 26, 2026 | 28.39 | 28.43 | 27.48 | 28.10 | 27.94 | -0.50% | 7,770 |
| Feb 25, 2026 | 27.50 | 28.28 | 27.50 | 28.24 | 28.08 | 1.18% | 4,027 |
| Feb 24, 2026 | 27.18 | 28.10 | 27.18 | 27.91 | 27.76 | 1.34% | 5,285 |
| Feb 23, 2026 | 28.41 | 28.50 | 27.30 | 27.54 | 27.39 | -1.96% | 2,858 |
| Feb 20, 2026 | 27.68 | 28.26 | 27.68 | 28.09 | 27.93 | 0.43% | 3,541 |
| Feb 19, 2026 | 27.74 | 27.97 | 27.51 | 27.97 | 27.82 | -0.50% | 3,166 |
| Feb 18, 2026 | 27.74 | 28.27 | 27.74 | 28.11 | 27.95 | 2.03% | 1,286 |
| Feb 17, 2026 | 27.84 | 27.99 | 27.55 | 27.55 | 27.40 | 0.04% | 1,442 |
| Feb 13, 2026 | 27.29 | 27.54 | 27.29 | 27.54 | 27.39 | 0.29% | 3,557 |
| Feb 12, 2026 | 27.90 | 27.90 | 26.79 | 27.46 | 27.31 | -1.79% | 5,182 |
| Feb 11, 2026 | 28.21 | 28.21 | 27.96 | 27.96 | 27.81 | -0.50% | 520 |
| Feb 10, 2026 | 27.88 | 28.62 | 27.88 | 28.10 | 27.94 | 0.57% | 4,098 |
| Feb 9, 2026 | 27.51 | 27.94 | 27.10 | 27.94 | 27.79 | 2.38% | 2,682 |
| Feb 6, 2026 | 27.68 | 27.68 | 27.11 | 27.29 | 27.14 | -0.18% | 3,150 |
| Feb 5, 2026 | 27.55 | 27.55 | 27.31 | 27.34 | 27.19 | -2.01% | 925 |
| Feb 4, 2026 | 27.63 | 27.90 | 27.40 | 27.90 | 27.75 | 0.87% | 5,882 |
| Feb 3, 2026 | 28.97 | 28.97 | 27.20 | 27.66 | 27.51 | -4.16% | 13,619 |
| Feb 2, 2026 | 28.69 | 29.00 | 28.69 | 28.86 | 28.70 | 0.28% | 2,194 |
| Jan 30, 2026 | 29.06 | 29.06 | 28.51 | 28.78 | 28.62 | -1.10% | 2,002 |
| Jan 29, 2026 | 29.05 | 29.10 | 28.90 | 29.10 | 28.94 | 0.73% | 3,148 |
| Jan 28, 2026 | 28.50 | 28.89 | 28.50 | 28.89 | 28.73 | 1.12% | 1,617 |
| Jan 27, 2026 | 28.97 | 28.97 | 28.57 | 28.57 | 28.41 | -2.06% | 2,346 |
| Jan 26, 2026 | 29.07 | 29.17 | 29.07 | 29.17 | 29.01 | 0.21% | 1,595 |
| Jan 23, 2026 | 29.26 | 29.26 | 29.02 | 29.11 | 28.95 | -1.15% | 2,979 |
| Jan 22, 2026 | 29.60 | 29.60 | 29.45 | 29.45 | 29.29 | 1.31% | 845 |
| Jan 21, 2026 | 29.05 | 29.10 | 29.03 | 29.07 | 28.91 | 1.47% | 2,281 |
| Jan 20, 2026 | 29.25 | 29.30 | 28.58 | 28.65 | 28.49 | -3.27% | 6,125 |
| Jan 19, 2026 | 29.64 | 29.66 | 28.50 | 29.62 | 29.46 | -1.53% | 8,990 |
| Jan 16, 2026 | 30.00 | 30.40 | 30.00 | 30.08 | 29.91 | 0.27% | 10,236 |
| Jan 15, 2026 | 28.87 | 30.00 | 28.87 | 30.00 | 29.83 | 6.53% | 17,755 |
| Jan 14, 2026 | 27.82 | 28.16 | 27.75 | 28.16 | 28.00 | 0.32% | 2,291 |
| Jan 13, 2026 | 27.97 | 28.07 | 27.97 | 28.07 | 27.91 | -0.32% | 5,286 |
| Jan 12, 2026 | 28.02 | 28.16 | 27.83 | 28.16 | 28.00 | 0.28% | 1,569 |
| Jan 9, 2026 | 28.09 | 28.13 | 28.02 | 28.08 | 27.92 | -0.32% | 2,754 |
| Jan 8, 2026 | 27.74 | 28.17 | 27.50 | 28.17 | 28.01 | 1.11% | 937 |
| Jan 7, 2026 | 28.41 | 28.48 | 27.86 | 27.86 | 27.71 | -3.33% | 5,682 |
| Jan 6, 2026 | 28.94 | 28.94 | 28.65 | 28.82 | 28.66 | -0.45% | 1,387 |
| Jan 5, 2026 | 27.98 | 29.21 | 27.98 | 28.95 | 28.79 | 3.10% | 4,472 |
| Jan 2, 2026 | 27.67 | 28.08 | 27.67 | 28.08 | 27.92 | 1.37% | 1,436 |
| Dec 31, 2025 | 28.09 | 28.09 | 27.70 | 27.70 | 27.55 | -1.18% | 3,827 |
| Dec 30, 2025 | 28.02 | 28.09 | 28.02 | 28.03 | 27.87 | -0.07% | 1,560 |
| Dec 29, 2025 | 28.19 | 28.19 | 28.05 | 28.05 | 27.89 | -0.25% | 978 |
| Dec 24, 2025 | 28.17 | 28.17 | 28.12 | 28.12 | 27.96 | - | 210 |
| Dec 23, 2025 | 28.08 | 28.16 | 28.07 | 28.12 | 27.96 | 0.07% | 2,878 |
| Dec 22, 2025 | 27.54 | 28.16 | 27.54 | 28.10 | 27.94 | 2.44% | 11,109 |
| Dec 19, 2025 | 27.57 | 27.60 | 27.38 | 27.43 | 27.28 | -0.54% | 3,266 |
| Dec 17, 2025 | 27.78 | 27.84 | 27.55 | 27.58 | 27.43 | -0.33% | 2,059 |
| Dec 16, 2025 | 28.10 | 28.10 | 27.67 | 27.67 | 27.52 | -1.39% | 3,975 |
| Dec 15, 2025 | 28.44 | 28.44 | 28.02 | 28.06 | 27.90 | -0.50% | 8,421 |
| Dec 12, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.04 | -1.12% | 2,266 |
| Dec 11, 2025 | 28.00 | 28.55 | 28.00 | 28.52 | 28.36 | 1.46% | 5,320 |
| Dec 10, 2025 | 27.81 | 28.12 | 27.81 | 28.11 | 27.95 | 1.12% | 3,247 |
| Dec 9, 2025 | 27.51 | 27.80 | 27.51 | 27.80 | 27.65 | 1.20% | 2,408 |
| Dec 8, 2025 | 27.86 | 27.87 | 27.41 | 27.47 | 27.32 | -0.79% | 3,718 |
| Dec 5, 2025 | 27.59 | 27.77 | 27.58 | 27.69 | 27.54 | -0.40% | 9,401 |
| Dec 4, 2025 | 27.99 | 28.11 | 27.78 | 27.80 | 27.51 | -0.57% | 5,210 |
| Dec 3, 2025 | 27.00 | 27.96 | 27.00 | 27.96 | 27.67 | 3.98% | 7,001 |
| Dec 2, 2025 | 27.15 | 27.15 | 26.77 | 26.89 | 26.61 | -0.04% | 3,891 |
| Dec 1, 2025 | 27.07 | 27.20 | 26.90 | 26.90 | 26.62 | -1.21% | 7,345 |
| Nov 28, 2025 | 27.14 | 27.30 | 27.14 | 27.23 | 26.95 | 0.78% | 8,003 |
| Nov 27, 2025 | 27.02 | 27.16 | 27.02 | 27.02 | 26.74 | - | 1,861 |
| Nov 26, 2025 | 26.97 | 27.14 | 26.74 | 27.02 | 26.74 | 1.12% | 43,274 |
| Nov 25, 2025 | 26.67 | 26.78 | 26.60 | 26.72 | 26.45 | 1.17% | 5,265 |
| Nov 24, 2025 | 26.27 | 26.47 | 26.11 | 26.41 | 26.14 | 0.49% | 8,299 |
| Nov 21, 2025 | 25.87 | 26.28 | 25.81 | 26.28 | 26.01 | 2.02% | 5,754 |
| Nov 20, 2025 | 26.70 | 26.70 | 25.75 | 25.76 | 25.50 | -2.13% | 10,403 |
| Nov 19, 2025 | 26.40 | 26.56 | 26.28 | 26.32 | 26.05 | -0.57% | 14,752 |
| Nov 18, 2025 | 26.48 | 26.56 | 26.30 | 26.47 | 26.20 | -0.26% | 5,385 |
| Nov 17, 2025 | 27.29 | 27.30 | 26.38 | 26.54 | 26.27 | -3.46% | 10,024 |
| Nov 14, 2025 | 27.44 | 27.60 | 27.35 | 27.49 | 27.21 | -0.29% | 9,494 |
| Nov 13, 2025 | 28.48 | 28.48 | 27.57 | 27.57 | 27.29 | -3.02% | 6,545 |
| Nov 12, 2025 | 28.32 | 28.43 | 28.25 | 28.43 | 28.14 | 1.14% | 9,763 |
| Nov 11, 2025 | 28.08 | 28.16 | 28.06 | 28.11 | 27.82 | 0.11% | 12,505 |
| Nov 10, 2025 | 28.15 | 28.27 | 27.95 | 28.08 | 27.79 | 0.29% | 418,634 |
| Nov 7, 2025 | 27.78 | 28.12 | 27.62 | 28.00 | 27.71 | 0.72% | 7,072 |
| Nov 6, 2025 | 27.90 | 27.90 | 27.55 | 27.80 | 27.51 | -0.32% | 2,822 |
| Nov 5, 2025 | 27.49 | 28.08 | 27.49 | 27.89 | 27.60 | 1.23% | 685 |
| Nov 4, 2025 | 27.66 | 27.69 | 27.47 | 27.55 | 27.27 | -0.90% | 5,631 |
| Nov 3, 2025 | 28.23 | 28.23 | 27.51 | 27.80 | 27.51 | -1.24% | 9,395 |
| Oct 31, 2025 | 28.15 | 28.36 | 27.97 | 28.15 | 27.86 | -1.19% | 9,474 |
| Oct 30, 2025 | 28.54 | 28.70 | 28.46 | 28.49 | 28.20 | -0.25% | 17,330 |
| Oct 29, 2025 | 29.11 | 29.11 | 28.56 | 28.56 | 28.27 | -2.39% | 59,322 |
| Oct 28, 2025 | 29.30 | 29.46 | 29.24 | 29.26 | 28.96 | -0.41% | 24,685 |
| Oct 27, 2025 | 29.59 | 29.75 | 29.38 | 29.38 | 29.08 | -0.94% | 39,271 |
| Oct 24, 2025 | 29.59 | 29.71 | 29.50 | 29.66 | 29.36 | 1.26% | 28,553 |
| Oct 23, 2025 | 29.41 | 29.41 | 29.20 | 29.29 | 28.99 | -0.31% | 17,473 |
| Oct 22, 2025 | 29.38 | 29.42 | 29.18 | 29.38 | 29.08 | -0.03% | 23,490 |
| Oct 21, 2025 | 29.95 | 29.95 | 29.38 | 29.39 | 29.09 | -2.62% | 15,557 |
| Oct 20, 2025 | 30.40 | 30.55 | 30.18 | 30.18 | 29.87 | -0.66% | 4,554 |
| Oct 17, 2025 | 30.62 | 30.62 | 30.11 | 30.38 | 30.07 | -0.91% | 6,253 |
| Oct 16, 2025 | 31.16 | 31.40 | 30.41 | 30.66 | 30.34 | -1.60% | 15,293 |
| Oct 15, 2025 | 31.22 | 31.66 | 30.71 | 31.16 | 30.84 | 0.19% | 19,374 |
| Oct 14, 2025 | 29.48 | 31.20 | 29.48 | 31.10 | 30.78 | 5.71% | 15,549 |
| Oct 10, 2025 | 30.33 | 30.33 | 29.42 | 29.42 | 29.12 | -3.03% | 6,608 |