BlackRock, Inc. BLK.TO
30.94 CAD +0.13 (+0.42%)
As ofNov 13, 2026, 3:55 PM EST
30.82 Day range 30.94
23.68 52-week range 31.48
- YTD
- +11.70%
- 1 year
- +10.03%
BLK.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.85 | 30.94 | 30.82 | 30.94 | +0.13 | +0.42% | 3,980 |
| Nov 12, 2026 | 31.19 | 31.25 | 30.79 | 30.81 | -0.27 | -0.87% | 5,500 |
| Nov 11, 2026 | 31.26 | 31.26 | 31.08 | 31.08 | +0.12 | +0.39% | 5,900 |
| Nov 10, 2026 | 30.71 | 30.96 | 30.71 | 30.96 | +0.13 | +0.42% | 12,000 |
| Nov 9, 2026 | 30.48 | 31.08 | 30.48 | 30.83 | +0.92 | +3.08% | 13,600 |
| Nov 6, 2026 | 29.28 | 30.10 | 29.28 | 29.91 | +0.15 | +0.50% | 22,100 |
| Nov 5, 2026 | 31.16 | 31.48 | 29.65 | 29.76 | -1.30 | -4.19% | 24,700 |
| Nov 4, 2026 | 29.88 | 31.20 | 29.88 | 31.06 | +1.62 | +5.50% | 14,800 |
| Nov 3, 2026 | 29.72 | 29.72 | 29.44 | 29.44 | -0.17 | -0.57% | 1,500 |
| Nov 2, 2026 | 29.82 | 29.92 | 29.50 | 29.61 | +0.46 | +1.58% | 9,200 |
| Oct 30, 2026 | 29.69 | 29.69 | 28.87 | 29.15 | -0.71 | -2.38% | 4,700 |
| Oct 29, 2026 | 29.71 | 30.00 | 29.59 | 29.86 | +0.45 | +1.53% | 7,300 |
| Oct 28, 2026 | 29.14 | 29.47 | 29.06 | 29.41 | +0.59 | +2.05% | 33,700 |
| Oct 27, 2026 | 28.86 | 28.87 | 28.65 | 28.82 | +0.15 | +0.52% | 61,600 |
| Oct 26, 2026 | 28.37 | 28.76 | 28.37 | 28.67 | +0.33 | +1.16% | 21,900 |
| Oct 23, 2026 | 28.64 | 28.69 | 28.07 | 28.34 | -0.61 | -2.11% | 19,700 |
| Oct 22, 2026 | 28.72 | 29.33 | 28.72 | 28.95 | -0.22 | -0.75% | 12,200 |
| Oct 21, 2026 | 28.87 | 29.17 | 28.87 | 29.17 | +0.56 | +1.96% | 6,600 |
| Oct 20, 2026 | 29.00 | 29.19 | 28.53 | 28.61 | +0.02 | +0.07% | 23,800 |
| Oct 19, 2026 | 28.75 | 28.87 | 28.49 | 28.59 | -0.16 | -0.56% | 4,700 |
| Oct 16, 2026 | 29.01 | 29.05 | 28.45 | 28.75 | +0.25 | +0.88% | 10,800 |
| Oct 15, 2026 | 27.51 | 28.52 | 27.16 | 28.50 | +1.22 | +4.47% | 20,400 |
| Oct 14, 2026 | 27.85 | 28.01 | 27.00 | 27.28 | +0.11 | +0.40% | 47,800 |
| Oct 13, 2026 | 27.17 | 27.31 | 27.10 | 27.17 | -0.32 | -1.16% | 5,400 |
| Oct 9, 2026 | 27.37 | 27.55 | 27.24 | 27.49 | +0.38 | +1.40% | 20,200 |
| Oct 8, 2026 | 27.03 | 27.15 | 26.85 | 27.11 | -0.01 | -0.04% | 13,300 |
| Oct 7, 2026 | 27.19 | 27.19 | 26.94 | 27.12 | -0.35 | -1.27% | 112,300 |
| Oct 6, 2026 | 27.59 | 27.59 | 27.37 | 27.47 | +0.12 | +0.44% | 30,700 |
| Oct 5, 2026 | 26.75 | 27.35 | 26.75 | 27.35 | +0.38 | +1.41% | 1,000 |
| Oct 2, 2026 | 27.47 | 27.61 | 26.97 | 26.97 | -0.11 | -0.41% | 3,400 |
| Oct 1, 2026 | 27.15 | 27.15 | 26.84 | 27.08 | +0.13 | +0.48% | 107,000 |
| Sep 30, 2026 | 27.21 | 27.24 | 26.94 | 26.95 | -0.24 | -0.88% | 14,100 |
| Sep 29, 2026 | 27.15 | 27.19 | 27.08 | 27.19 | +0.04 | +0.15% | 1,100 |
| Sep 28, 2026 | 27.40 | 27.51 | 27.08 | 27.15 | -0.44 | -1.59% | 21,600 |
| Sep 25, 2026 | 27.46 | 27.62 | 27.16 | 27.59 | +0.32 | +1.17% | 15,000 |
| Sep 24, 2026 | 26.88 | 27.27 | 26.81 | 27.27 | +0.25 | +0.93% | 3,000 |
| Sep 23, 2026 | 26.88 | 27.20 | 26.88 | 27.02 | -0.13 | -0.48% | 1,900 |
| Sep 22, 2026 | 27.97 | 27.97 | 27.13 | 27.15 | -0.55 | -1.99% | 3,300 |
| Sep 21, 2026 | 27.24 | 27.70 | 27.24 | 27.70 | +0.53 | +1.95% | 4,100 |
| Sep 18, 2026 | 26.86 | 27.20 | 26.61 | 27.17 | +0.42 | +1.57% | 10,100 |
| Sep 17, 2026 | 26.78 | 26.96 | 26.74 | 26.75 | +0.35 | +1.33% | 7,100 |
| Sep 16, 2026 | 26.72 | 26.76 | 26.04 | 26.40 | -0.49 | -1.82% | 2,700 |
| Sep 15, 2026 | 27.24 | 27.24 | 26.73 | 26.89 | -0.21 | -0.77% | 3,200 |
| Sep 14, 2026 | 27.67 | 27.67 | 26.97 | 27.10 | -0.38 | -1.38% | 3,200 |
| Sep 11, 2026 | 27.40 | 27.75 | 27.40 | 27.48 | +0.45 | +1.66% | 8,700 |
| Sep 10, 2026 | 27.11 | 27.30 | 27.03 | 27.03 | -0.27 | -0.99% | 41,900 |
| Sep 9, 2026 | 27.64 | 27.64 | 27.30 | 27.30 | -0.59 | -2.12% | 4,300 |
| Sep 8, 2026 | 28.26 | 28.26 | 27.89 | 27.89 | -0.65 | -2.28% | 1,600 |
| Sep 4, 2026 | 28.42 | 28.60 | 28.32 | 28.54 | -0.02 | -0.07% | 1,900 |
| Sep 3, 2026 | 28.49 | 28.56 | 28.37 | 28.56 | +0.23 | +0.81% | 3,400 |
| Sep 2, 2026 | 28.76 | 28.89 | 28.27 | 28.33 | -0.39 | -1.36% | 2,300 |
| Sep 1, 2026 | 29.00 | 29.00 | 28.72 | 28.72 | -0.66 | -2.25% | 2,900 |
| Aug 31, 2026 | 29.42 | 29.45 | 29.07 | 29.38 | -0.17 | -0.58% | 5,300 |
| Aug 28, 2026 | 29.86 | 30.00 | 29.55 | 29.55 | -0.26 | -0.87% | 2,900 |
| Aug 27, 2026 | 29.77 | 30.20 | 29.76 | 29.81 | -0.24 | -0.80% | 2,700 |
| Aug 26, 2026 | 29.98 | 30.05 | 29.89 | 30.05 | +0.01 | +0.03% | 1,500 |
| Aug 25, 2026 | 29.93 | 30.05 | 29.74 | 30.04 | +0.30 | +1.01% | 1,700 |
| Aug 24, 2026 | 29.58 | 29.84 | 29.58 | 29.74 | +0.27 | +0.92% | 1,100 |
| Aug 21, 2026 | 29.31 | 29.47 | 29.31 | 29.47 | +0.37 | +1.27% | 1,600 |
| Aug 20, 2026 | 29.32 | 29.44 | 29.07 | 29.10 | -0.42 | -1.42% | 3,000 |
| Aug 19, 2026 | 29.67 | 29.80 | 29.49 | 29.52 | 0.00 | 0.00% | 1,700 |
| Aug 18, 2026 | 29.46 | 29.57 | 29.41 | 29.52 | +0.06 | +0.20% | 3,000 |
| Aug 17, 2026 | 29.81 | 29.81 | 29.43 | 29.46 | -0.35 | -1.17% | 5,600 |
| Aug 14, 2026 | 29.88 | 29.93 | 29.81 | 29.81 | -0.38 | -1.26% | 6,600 |
64 days, newest first. Daily bars as drawn on the BLK.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.