BlackRock, Inc. (TSX:BLK)
Canada
· Delayed Price · Currency is CAD 26.97
-0.12 (-0.44%)
At close: Apr 28, 2026
BlackRock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.01 | 27.27 | 26.92 | 26.97 | 26.97 | -0.44% | 3,039 |
| Apr 27, 2026 | 26.56 | 27.10 | 26.56 | 27.09 | 27.09 | 1.04% | 3,119 |
| Apr 24, 2026 | 26.99 | 27.10 | 26.81 | 26.81 | 26.81 | -0.85% | 5,514 |
| Apr 23, 2026 | 27.35 | 27.35 | 27.04 | 27.04 | 27.04 | -0.77% | 2,373 |
| Apr 22, 2026 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 1.91% | 990 |
| Apr 21, 2026 | 27.13 | 27.46 | 26.74 | 26.74 | 26.74 | -0.67% | 4,075 |
| Apr 20, 2026 | 27.16 | 27.16 | 26.89 | 26.92 | 26.92 | -0.37% | 3,823 |
| Apr 17, 2026 | 26.60 | 27.31 | 26.60 | 27.02 | 27.02 | 2.62% | 8,763 |
| Apr 16, 2026 | 27.19 | 27.19 | 26.10 | 26.33 | 26.33 | -2.30% | 14,192 |
| Apr 15, 2026 | 27.22 | 27.22 | 26.87 | 26.95 | 26.95 | -0.52% | 5,152 |
| Apr 14, 2026 | 26.82 | 27.58 | 26.82 | 27.09 | 27.09 | 2.89% | 13,056 |
| Apr 13, 2026 | 25.51 | 26.33 | 25.51 | 26.33 | 26.33 | 2.65% | 6,223 |
| Apr 10, 2026 | 25.51 | 25.66 | 25.51 | 25.65 | 25.65 | -0.62% | 2,305 |
| Apr 9, 2026 | 25.54 | 25.82 | 25.54 | 25.81 | 25.81 | 0.19% | 3,110 |
| Apr 8, 2026 | 25.60 | 26.10 | 25.60 | 25.76 | 25.76 | 4.63% | 10,846 |
| Apr 7, 2026 | 24.66 | 24.68 | 24.62 | 24.62 | 24.62 | -0.20% | 6,650 |
| Apr 6, 2026 | 24.95 | 24.95 | 24.66 | 24.67 | 24.67 | -0.56% | 5,423 |
| Apr 2, 2026 | 24.01 | 24.81 | 24.01 | 24.81 | 24.81 | 0.69% | 2,558 |
| Apr 1, 2026 | 25.03 | 25.03 | 24.64 | 24.64 | 24.64 | -0.20% | 9,341 |
| Mar 31, 2026 | 24.64 | 24.73 | 24.64 | 24.69 | 24.69 | 2.79% | 1,844 |
| Mar 30, 2026 | 24.03 | 24.20 | 23.99 | 24.02 | 24.02 | 0.13% | 1,135 |
| Mar 27, 2026 | 24.80 | 24.80 | 23.96 | 23.99 | 23.99 | -4.08% | 8,000 |
| Mar 26, 2026 | 25.09 | 25.18 | 24.98 | 25.01 | 25.01 | -0.99% | 2,382 |
| Mar 25, 2026 | 25.45 | 25.45 | 24.97 | 25.26 | 25.26 | 0.52% | 8,897 |
| Mar 24, 2026 | 24.73 | 25.17 | 24.66 | 25.13 | 25.13 | 0.12% | 6,589 |
| Mar 23, 2026 | 25.11 | 25.18 | 24.99 | 25.10 | 25.10 | 2.66% | 2,907 |
| Mar 20, 2026 | 25.06 | 25.06 | 24.45 | 24.45 | 24.45 | -1.93% | 1,945 |
| Mar 19, 2026 | 24.74 | 24.93 | 24.50 | 24.93 | 24.93 | - | 7,119 |
| Mar 18, 2026 | 25.00 | 25.01 | 24.91 | 24.93 | 24.93 | -0.32% | 3,115 |
| Mar 17, 2026 | 24.50 | 25.08 | 24.50 | 25.01 | 25.01 | 2.79% | 8,619 |
| Mar 16, 2026 | 24.00 | 24.33 | 24.00 | 24.33 | 24.33 | 2.49% | 14,790 |
| Mar 13, 2026 | 24.10 | 24.31 | 23.74 | 23.74 | 23.74 | -0.71% | 8,613 |
| Mar 12, 2026 | 24.18 | 24.18 | 23.68 | 23.91 | 23.91 | -2.33% | 6,133 |
| Mar 11, 2026 | 25.00 | 25.00 | 24.31 | 24.48 | 24.48 | -2.12% | 13,104 |
| Mar 10, 2026 | 24.81 | 25.15 | 24.81 | 25.01 | 25.01 | 1.46% | 7,326 |
| Mar 9, 2026 | 23.99 | 24.65 | 23.75 | 24.65 | 24.65 | 0.61% | 20,238 |
| 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 |