TSX · BLCO · stock
Bausch + Lomb Corporation (BLCO) stock price history
Every TSX trading session of Bausch + Lomb Corporation from May 6, 2022 to Nov 12, 2026: 1,131 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLCO adjusted close, 2022 to 2026
- CA$30.46
- All time high, 2026
- CA$30.46
- 52 week high, CA$20.25 low
- 1,131
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BLCO key facts
- Bausch + Lomb Corporation (BLCO) closed at CA$30.09 on Nov 12, 2026 on TSX.
- BLCO's all time high close is CA$30.46, set on Nov 11, 2026; its all time low close is CA$14.64 on May 6, 2025.
- BLCO's 52 week range is CA$20.25 to CA$30.46.
- BLCO returned +29.4% over the year to Nov 12, 2026.
- Since May 6, 2022 BLCO returned +18%, +3.7% a year compounded.
- BLCO's deepest drawdown was -50.0% from Dec 10, 2024 to May 6, 2025.
- DataCedar holds 1,131 daily sessions of BLCO history from May 6, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLCO price chart, 2022 to 2026
BLCO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.6% |
| 3 months | +28.4% |
| 6 months | +37.0% |
| Year to date | +28.1% |
| 1 year | +29.4% |
| 3 years | +39.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 6, 2022 | +18.0% |
| Compound annual growth, 4.5 years | +3.7% |
BLCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$30.46 on Nov 11, 2026
- All time low close
- CA$14.64 on May 6, 2025
- 52 week high
- CA$30.46 on Nov 11, 2026
- 52 week low
- CA$20.25 on Jun 3, 2026
- Deepest drawdown
- -50.0% from Dec 10, 2024 to May 6, 2025, recovered Nov 9, 2026
- Best single session
- +17.4% on Apr 9, 2025
- Worst single session
- -19.7% on Apr 30, 2025
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2024, +15%
- Worst calendar year
- 2025, -10%
BLCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 6, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$23.38 | CA$30.46 | CA$20.25 | CA$30.09 | +28.3% | 447.5K | 214 |
| 2025 | CA$26.26 | CA$26.70 | CA$14.56 | CA$23.45 | -9.7% | 742.2K | 251 |
| 2024 | CA$22.43 | CA$29.37 | CA$18.11 | CA$25.96 | +14.5% | 860.8K | 252 |
| 2023 | CA$21.52 | CA$28.96 | CA$19.97 | CA$22.67 | +7.7% | 1M | 250 |
| 2022 | CA$24.00 | CA$25.75 | CA$15.95 | CA$21.04 | n/a | 1.1M | 164 |
BLCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$30.09 | +7.7% |
| October 2026 | CA$27.94 | +14.8% |
| September 2026 | CA$24.33 | +1.0% |
| August 2026 | CA$24.10 | +1.9% |
| July 2026 | CA$23.66 | +0.9% |
| June 2026 | CA$23.46 | +8.5% |
| May 2026 | CA$21.62 | +0.2% |
| April 2026 | CA$21.57 | -2.3% |
| March 2026 | CA$22.07 | -11.1% |
| February 2026 | CA$24.83 | +12.4% |
| January 2026 | CA$22.10 | -5.8% |
| December 2025 | CA$23.45 | +3.3% |
About the BLCO data
Daily bars. 1,131 sessions from May 6, 2022 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3ABLCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
BLCO share price history
