TSX · BLCO · stock

Bausch + Lomb Corporation (BLCO) stock price history

Every TSX trading session of Bausch + Lomb Corporation from May 6, 2022 to Sep 28, 2026: 1,103 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.

Get BLCO data, free keyYear by year table

BLCO adjusted close, 2022 to 2026

BLCOBausch + Lomb Corporation
CA$23.84+18.3% over one year
2023202420252026
CA$29.30
All time high, 2024
CA$25.70
52 week high, CA$19.36 low
1,103
Daily sessions since 2022

Last updated Sep 28, 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$23.84 on Sep 28, 2026 on TSX.
  • BLCO's all time high close is CA$29.30, set on Dec 10, 2024; its all time low close is CA$14.64 on May 6, 2025.
  • BLCO's 52 week range is CA$19.36 to CA$25.70.
  • BLCO returned +18.3% over the year to Sep 28, 2026.
  • Since May 6, 2022 BLCO returned -7%, -1.5% a year compounded.
  • BLCO's deepest drawdown was -50.0% from Dec 10, 2024 to May 6, 2025.
  • DataCedar holds 1,103 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 adjusted close, May 6, 2022 to Sep 28, 2026CA$15.21CA$19.68CA$24.15CA$28.6220222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BLCO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.1%
3 months+3.4%
6 months+11.9%
Year to date+1.4%
1 year+18.3%
3 years+5.2%
5 yearsn/a
10 yearsn/a
Since May 6, 2022-6.5%
Compound annual growth, 4.4 years-1.5%

BLCO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$29.30 on Dec 10, 2024
All time low close
CA$14.64 on May 6, 2025
52 week high
CA$25.70 on Feb 25, 2026
52 week low
CA$19.36 on Oct 10, 2025
Deepest drawdown
-50.0% from Dec 10, 2024 to May 6, 2025, not yet recovered
Best single session
+17.4% on Apr 9, 2025
Worst single session
-19.7% on Apr 30, 2025
Volatility, 1 year annualised
31.6%
Sessions closing higher, 1 year
51%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$23.38CA$25.70CA$20.25CA$23.84+1.7%383.7K186
2025CA$26.26CA$26.70CA$14.56CA$23.45-9.7%742.2K251
2024CA$22.43CA$29.37CA$18.11CA$25.96+14.5%860.8K252
2023CA$21.52CA$28.96CA$19.97CA$22.67+7.7%1M250
2022CA$24.00CA$25.75CA$15.95CA$21.04n/a1.1M164

BLCO monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$23.84-1.1%
August 2026CA$24.10+1.9%
July 2026CA$23.66+0.9%
June 2026CA$23.46+8.5%
May 2026CA$21.62+0.2%
April 2026CA$21.57-2.3%
March 2026CA$22.07-11.1%
February 2026CA$24.83+12.4%
January 2026CA$22.10-5.8%
December 2025CA$23.45+3.3%
November 2025CA$22.70+7.0%
October 2025CA$21.21+1.1%

About the BLCO data

Daily bars. 1,103 sessions from May 6, 2022 to Sep 28, 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 Sep 28, 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/BLCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • BIP-UN Brookfield Infrastructure Partners L.P.
  • BIPC Brookfield Infrastructure Corporation
  • BIR Birchcliff Energy Ltd.
  • BK Canadian Banc Corp.
  • BLDP Ballard Power Systems Inc.
  • BMO Bank of Montreal
  • BN Brookfield Corporation
  • BNE Bonterra Energy Corp.

Common questions

BLCO share price history

Start with any symbol.

Start free