Canada markets closed

Bausch + Lomb Corporation (BLCO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.16-0.18 (-0.88%)
At close: 11:54AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.1220.1820.1120.1620.16600
Apr 25, 202420.1420.3620.1420.3420.34700
Apr 24, 202420.5120.5420.3320.5220.522,200
Apr 23, 202420.2220.4420.2220.3120.31500
Apr 22, 202420.0320.1719.6920.0920.093,000
Apr 19, 202419.7820.1319.7820.1320.131,800
Apr 18, 202419.9819.9819.5719.6619.66900
Apr 17, 202419.5719.8519.4019.8519.851,100
Apr 16, 202419.6019.6019.3619.5519.556,800
Apr 15, 202419.9920.0719.5020.0520.051,800
Apr 12, 202420.3020.3719.0419.7319.734,900
Apr 11, 202421.4121.9019.8020.5520.5518,300
Apr 10, 202421.8121.8121.4021.4121.413,600
Apr 09, 202422.3122.3421.7221.9921.994,300
Apr 08, 202422.4222.9321.9722.9322.932,600
Apr 05, 202422.1322.3522.0622.3422.34900
Apr 04, 202422.4222.4221.8922.0522.053,800
Apr 03, 202422.4422.4422.0322.2322.233,200
Apr 02, 202422.6322.7722.2722.4322.431,800
Apr 01, 202423.3223.5423.2423.2423.24900
Mar 28, 202423.4023.4923.3923.4223.421,200
Mar 27, 202423.1023.5923.1023.3423.343,500
Mar 26, 202422.4823.1022.4823.1023.102,800
Mar 25, 202422.2922.6822.1622.6822.687,100
Mar 22, 202421.6222.1021.6222.1022.101,900
Mar 21, 202421.8221.9221.7121.7721.772,000
Mar 20, 202421.5721.9521.4221.9521.951,900
Mar 19, 202421.3921.6121.3421.6121.611,300
Mar 18, 202421.9021.9021.2721.4021.401,700
Mar 15, 202421.3321.8921.0921.8921.893,200
Mar 14, 202421.5421.6021.4421.4721.471,700
Mar 13, 202421.8021.8321.5321.8321.834,200
Mar 12, 202422.2022.2021.6821.7521.752,800
Mar 11, 202422.1122.5222.0722.0722.071,700
Mar 08, 202422.3522.4322.0822.0922.091,300
Mar 07, 202422.5022.5022.1022.1422.145,000
Mar 06, 202421.9922.4821.9422.4822.481,400
Mar 05, 202422.1722.1721.6221.6721.672,300
Mar 04, 202422.3722.5422.1022.5422.541,200
Mar 01, 202422.2422.7622.1622.3522.356,400
Feb 29, 202422.8422.8822.4222.4722.474,000
Feb 28, 202422.8823.1822.7322.9822.987,900
Feb 27, 202422.6523.4322.6523.2123.212,600
Feb 26, 202423.5223.6722.3022.7422.748,300
Feb 23, 202423.1423.8723.1423.8723.875,100
Feb 22, 202423.0523.6922.7223.3423.3414,800
Feb 21, 202421.5022.4720.8122.4722.479,100
Feb 20, 202419.4520.0619.4519.7419.744,400
Feb 16, 202419.0019.4519.0019.4519.452,100
Feb 15, 202419.4919.4919.1119.1819.181,200
Feb 14, 202419.0219.4719.0219.2419.243,700
Feb 13, 202419.5819.5818.8018.8618.864,400
Feb 12, 202419.0019.6819.0019.5619.5610,000
Feb 09, 202418.6418.9418.5318.8818.881,900
Feb 08, 202418.7518.7518.4118.6418.642,200
Feb 07, 202419.0119.2618.7918.7918.792,600
Feb 06, 202418.5819.7518.5819.7519.752,000
Feb 05, 202418.9718.9718.6018.6618.664,900
Feb 02, 202418.6718.9418.5018.8118.815,300
Feb 01, 202418.8018.9018.6218.8418.847,400
Jan 31, 202419.2519.2618.8518.9518.953,100
Jan 30, 202419.4419.5419.2519.2619.264,000
Jan 29, 202419.0519.6719.0519.6719.674,400
Jan 26, 202419.5719.6319.2319.4519.453,100
Jan 25, 202419.2919.6819.1519.6819.687,000
Jan 24, 202419.4719.4919.2219.3719.372,700
Jan 23, 202419.1919.4419.1919.4419.445,900
Jan 22, 202419.8419.8419.1519.3819.382,900
Jan 19, 202420.0020.0019.4319.6419.643,600
Jan 18, 202420.1920.2119.9120.1520.153,200
Jan 17, 202420.1520.1519.7819.9119.916,900
Jan 16, 202420.7320.7320.4020.4020.403,000
Jan 15, 202420.5320.6920.5320.5520.551,200
Jan 12, 202420.6820.6819.8019.8019.803,700
Jan 11, 202420.3920.5319.9320.2420.245,100
Jan 10, 202421.0321.0320.1920.4520.455,400
Jan 09, 202421.1121.5620.7621.1021.104,800
Jan 08, 202422.0022.9220.2721.2221.2214,800
Jan 05, 202421.9622.1621.8622.0022.001,800
Jan 04, 202421.7821.9321.6621.9321.934,400
Jan 03, 202422.2022.2521.7821.7921.792,000
Jan 02, 202422.4322.7822.3722.4922.494,400
Dec 29, 202322.3722.7822.3722.6722.672,300
Dec 28, 202322.2022.2521.9922.1922.194,000
Dec 27, 202321.0321.8121.0321.7421.749,000
Dec 22, 202320.8521.1920.8520.9720.972,800
Dec 21, 202320.5520.7720.5420.7720.772,300
Dec 20, 202320.6320.9320.4520.5920.596,500
Dec 19, 202320.4020.6120.4020.5620.562,400
Dec 18, 202320.7420.7420.0820.1520.1515,300
Dec 15, 202321.0421.2720.1820.9120.91164,900
Dec 14, 202321.6121.7321.1921.7321.738,000
Dec 13, 202320.0620.8720.0620.8720.874,200
Dec 12, 202320.2020.3719.9719.9719.975,900
Dec 11, 202321.1421.1420.4020.4020.404,700
Dec 08, 202320.7121.2620.6921.2621.261,800
Dec 07, 202320.5821.0320.5820.8720.871,500
Dec 06, 202320.3620.7920.2720.5320.533,100
Dec 05, 202321.4921.5620.6120.6120.611,400
Dec 04, 202320.8821.4420.5821.4021.401,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...