Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BLK Blackrock CDR

20.58

-0.08 (-0.39%)

Last Updated: 13:47:03

Delayed by 15 minutes

BLK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Apr 17 2024	20.28	0.04	0.20%	20.24	20.32	20.12	2,877
Apr 16 2024	20.24	-0.18	-0.88%	20.44	20.44	20.24	609
Apr 15 2024	20.42	-0.09	-0.44%	20.67	20.89	20.41	5,064
Apr 12 2024	20.51	-0.62	-2.93%	21.15	21.15	20.51	3,830
Apr 11 2024	21.13	0.04	0.19%	21.06	21.20	21.05	2,058
Apr 10 2024	21.09	-0.38	-1.77%	21.35	21.35	21.00	3,988
Apr 09 2024	21.47	-0.11	-0.51%	21.79	21.79	21.47	849
Apr 08 2024	21.58	0.11	0.51%	21.51	21.59	21.45	4,131
Apr 05 2024	21.47	0.18	0.85%	21.25	21.60	21.25	2,094
Apr 04 2024	21.29	-0.63	-2.87%	22.12	22.12	21.29	1,334
Apr 03 2024	21.92	0.14	0.64%	21.94	22.17	21.92	4,160
Apr 02 2024	21.78	-0.46	-2.07%	22.01	22.01	21.78	1,210
Apr 01 2024	22.24	-0.14	-0.63%	22.34	22.35	22.18	1,571
Mar 28 2024	22.38	0.26	1.18%	22.52	22.52	22.38	1,097
Mar 27 2024	22.12	0.07	0.32%	22.24	22.24	22.12	749
Mar 26 2024	22.05	-0.16	-0.72%	22.20	22.20	22.05	1,105
Mar 25 2024	22.21	0.00	0.00%	22.21	22.21	22.21	0
Mar 22 2024	22.21	-0.43	-1.90%	22.64	22.64	22.13	2,468
Mar 21 2024	22.64	0.67	3.05%	22.43	22.66	22.43	1,621
Mar 20 2024	21.97	0.46	2.14%	21.64	22.00	21.64	1,737
Mar 19 2024	21.51	-0.05	-0.23%	21.48	21.57	21.48	3,861
Mar 18 2024	21.56	-0.03	-0.14%	21.56	21.58	21.53	2,399
Mar 15 2024	21.59	-0.08	-0.37%	21.87	21.87	21.59	3,987

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