Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Blackrock CDR (BLK)
Blackrock CDR (BLK) Historical

BLK Blackrock CDR

22.62

0.64 (2.91%)

Jul 16 2024 - Closed

Delayed by 15 minutes

BLK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	22.62	0.64	2.91%	21.99	22.62	21.99	7,361
Jul 15 2024	21.98	-0.19	-0.86%	22.07	22.28	21.89	4,320
Jul 12 2024	22.17	0.09	0.41%	22.27	22.35	22.17	7,909
Jul 11 2024	22.08	0.35	1.61%	21.84	22.08	21.84	4,175
Jul 10 2024	21.73	0.24	1.12%	21.58	21.73	21.53	1,600
Jul 09 2024	21.49	0.34	1.61%	21.18	21.49	21.18	3,835
Jul 08 2024	21.15	-0.02	-0.09%	21.15	21.15	21.12	1,240
Jul 05 2024	21.17	0.35	1.68%	21.07	21.17	21.07	860
Jul 04 2024	20.82	-0.27	-1.28%	21.28	21.28	20.82	300
Jul 03 2024	21.09	0.09	0.43%	21.09	21.09	21.09	812
Jul 02 2024	21.00	-0.08	-0.38%	21.02	21.02	21.00	3,172
Jun 28 2024	21.08	0.17	0.81%	21.06	21.14	21.06	763
Jun 27 2024	20.91	-0.19	-0.90%	21.00	21.00	20.91	8,399
Jun 26 2024	21.10	-0.19	-0.89%	21.10	21.16	21.01	2,888
Jun 25 2024	21.29	-0.12	-0.56%	21.21	21.29	21.11	2,737
Jun 24 2024	21.41	0.29	1.37%	21.39	21.58	21.39	8,028
Jun 21 2024	21.12	0.14	0.67%	20.93	21.12	20.93	1,383
Jun 20 2024	20.98	-0.05	-0.24%	21.02	21.02	20.83	2,685
Jun 19 2024	21.03	0.03	0.14%	21.39	21.39	21.03	1,454
Jun 18 2024	21.00	0.07	0.33%	20.94	21.00	20.80	4,826
Jun 17 2024	20.93	0.28	1.36%	20.57	20.93	20.57	3,020
Jun 14 2024	20.65	-0.01	-0.05%	20.58	20.65	20.46	5,569
Jun 13 2024	20.66	0.00	0.00%	20.65	20.68	20.52	8,393
Jun 12 2024	20.66	0.33	1.62%	20.55	20.89	20.55	5,449
Jun 11 2024	20.33	-0.21	-1.02%	20.30	20.33	20.17	4,392
Jun 10 2024	20.54	-0.12	-0.58%	20.41	20.54	20.41	751
Jun 07 2024	20.66	-0.22	-1.05%	20.65	20.67	20.65	873
Jun 06 2024	20.88	-0.29	-1.37%	21.19	21.19	20.84	4,731
Jun 05 2024	21.17	0.08	0.38%	21.06	21.17	21.00	2,805
Jun 04 2024	21.09	0.27	1.30%	20.79	21.09	20.79	1,122
Jun 03 2024	20.82	0.32	1.56%	20.78	20.82	20.64	7,118
May 31 2024	20.50	0.07	0.34%	20.44	20.72	20.44	3,975
May 30 2024	20.43	0.08	0.39%	20.25	20.43	20.25	3,426
May 29 2024	20.35	-0.36	-1.74%	20.50	20.50	20.30	5,732
May 28 2024	20.71	-0.73	-3.40%	20.95	20.95	20.56	8,605
May 27 2024	21.44	0.45	2.14%	21.44	21.44	21.44	247
May 24 2024	20.99	-0.05	-0.24%	21.10	21.12	20.98	6,506
May 23 2024	21.04	-0.43	-2.00%	21.22	21.24	21.02	6,545
May 22 2024	21.47	-0.13	-0.60%	21.55	21.66	21.36	3,674
May 21 2024	21.60	-0.22	-1.01%	21.51	21.60	21.44	7,913
May 17 2024	21.82	0.13	0.60%	21.71	21.82	21.63	4,930
May 16 2024	21.69	-0.19	-0.87%	21.79	21.79	21.69	4,798
May 15 2024	21.88	0.48	2.24%	21.75	21.94	21.75	8,100
May 14 2024	21.40	0.18	0.85%	21.44	21.44	21.35	1,908
May 13 2024	21.22	-0.18	-0.84%	21.32	21.33	21.20	18,327
May 10 2024	21.40	0.17	0.80%	21.25	21.41	21.25	4,086
May 09 2024	21.23	0.35	1.68%	20.89	21.23	20.89	2,616
May 08 2024	20.88	-0.08	-0.38%	20.76	20.91	20.76	3,458
May 07 2024	20.96	0.20	0.96%	20.90	21.07	20.86	6,666
May 06 2024	20.76	0.26	1.27%	20.56	20.76	20.56	4,248
May 03 2024	20.50	0.12	0.59%	20.53	20.58	20.50	1,414
May 02 2024	20.38	0.16	0.79%	20.23	20.41	20.22	2,061
May 01 2024	20.22	-0.03	-0.15%	20.18	20.41	20.18	5,822
Apr 30 2024	20.25	-0.19	-0.93%	20.15	20.32	20.15	631
Apr 29 2024	20.44	-0.07	-0.34%	20.40	20.44	20.40	1,859
Apr 26 2024	20.51	0.15	0.74%	20.36	20.52	20.36	1,010
Apr 25 2024	20.36	-0.13	-0.63%	20.12	20.41	20.12	1,232
Apr 24 2024	20.49	-0.02	-0.10%	20.46	20.61	20.41	4,401
Apr 23 2024	20.51	0.10	0.49%	20.46	20.61	20.46	5,108
Apr 22 2024	20.41	0.27	1.34%	20.22	20.48	20.18	2,910
Apr 19 2024	20.14	0.05	0.25%	20.21	20.21	20.11	1,920
Apr 18 2024	20.09	-0.19	-0.94%	20.15	20.40	20.09	4,369

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions