Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 6.83
-0.25 (-3.53%)
Feb 21, 2025, 4:00 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.07 | 7.11 | 6.83 | 6.83 | 6.83 | -3.53% | 19,256 |
| Feb 20, 2025 | 7.10 | 7.12 | 6.96 | 7.08 | 7.08 | -0.56% | 14,616 |
| Feb 19, 2025 | 7.20 | 7.29 | 7.10 | 7.12 | 7.12 | 0.28% | 19,100 |
| Feb 18, 2025 | 7.32 | 7.32 | 7.09 | 7.10 | 7.10 | -2.20% | 62,400 |
| Feb 14, 2025 | 7.24 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 8,823 |
| Feb 13, 2025 | 7.25 | 7.26 | 7.19 | 7.20 | 7.20 | -0.69% | 41,742 |
| Feb 12, 2025 | 7.27 | 7.28 | 7.25 | 7.25 | 7.25 | -0.28% | 17,027 |
| Feb 11, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -2.02% | 15,030 |
| Feb 10, 2025 | 7.49 | 7.60 | 7.36 | 7.42 | 7.42 | -0.40% | 20,502 |
| Feb 7, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | -1.97% | 39,400 |
| Feb 6, 2025 | 7.50 | 7.61 | 7.49 | 7.60 | 7.60 | 1.47% | 41,248 |
| Feb 5, 2025 | 7.19 | 7.50 | 7.19 | 7.49 | 7.49 | 4.03% | 462,600 |
| Feb 4, 2025 | 6.67 | 7.32 | 6.67 | 7.20 | 7.20 | 6.67% | 177,331 |
| Feb 3, 2025 | 6.75 | 6.84 | 6.66 | 6.75 | 6.75 | -3.30% | 53,200 |
| Jan 31, 2025 | 7.00 | 7.10 | 6.92 | 6.98 | 6.98 | -0.29% | 104,310 |
| Jan 30, 2025 | 6.88 | 7.00 | 6.85 | 7.00 | 7.00 | 2.64% | 115,200 |
| Jan 29, 2025 | 6.87 | 6.90 | 6.81 | 6.82 | 6.82 | -0.73% | 87,328 |
| Jan 28, 2025 | 6.80 | 6.90 | 6.80 | 6.87 | 6.87 | 0.29% | 176,500 |
| Jan 27, 2025 | 6.76 | 6.90 | 6.76 | 6.85 | 6.85 | -1.86% | 187,110 |
| Jan 24, 2025 | 6.85 | 6.98 | 6.80 | 6.98 | 6.98 | 2.65% | 256,814 |
| Jan 23, 2025 | 6.75 | 6.85 | 6.75 | 6.80 | 6.80 | 0.59% | 31,145 |
| Jan 22, 2025 | 6.71 | 6.80 | 6.71 | 6.76 | 6.76 | 0.15% | 53,100 |
| Jan 21, 2025 | 6.59 | 6.80 | 6.59 | 6.75 | 6.75 | 1.50% | 84,629 |
| Jan 20, 2025 | 6.72 | 6.80 | 6.65 | 6.65 | 6.65 | -1.34% | 10,900 |
| Jan 17, 2025 | 6.59 | 6.75 | 6.53 | 6.74 | 6.74 | 2.59% | 19,132 |
| Jan 16, 2025 | 6.53 | 6.85 | 6.52 | 6.57 | 6.57 | 2.66% | 91,800 |
| Jan 15, 2025 | 6.51 | 6.51 | 6.30 | 6.40 | 6.40 | -0.62% | 26,100 |
| Jan 14, 2025 | 6.60 | 6.69 | 6.44 | 6.44 | 6.44 | -3.01% | 143,118 |
| Jan 13, 2025 | 6.83 | 6.84 | 6.56 | 6.64 | 6.64 | -2.92% | 18,400 |
| Jan 10, 2025 | 6.82 | 6.90 | 6.77 | 6.84 | 6.84 | -0.15% | 105,700 |
| Jan 9, 2025 | 6.85 | 6.92 | 6.78 | 6.85 | 6.85 | 0.59% | 47,415 |
| Jan 8, 2025 | 6.82 | 6.90 | 6.78 | 6.81 | 6.81 | -0.29% | 17,200 |
| Jan 7, 2025 | 6.84 | 6.88 | 6.75 | 6.83 | 6.83 | -1.73% | 22,200 |
| Jan 6, 2025 | 6.88 | 7.25 | 6.88 | 6.95 | 6.95 | 0.87% | 61,939 |
| Jan 3, 2025 | 6.77 | 6.89 | 6.77 | 6.89 | 6.89 | 2.07% | 10,101 |
| Jan 2, 2025 | 6.80 | 6.87 | 6.75 | 6.75 | 6.75 | -1.17% | 45,300 |
| Dec 31, 2024 | 6.57 | 6.85 | 6.57 | 6.83 | 6.83 | 5.08% | 23,300 |
| Dec 30, 2024 | 6.52 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 8,927 |
| Dec 27, 2024 | 6.38 | 6.65 | 6.35 | 6.65 | 6.65 | 3.42% | 40,800 |
| Dec 24, 2024 | 6.48 | 6.48 | 6.36 | 6.43 | 6.43 | -0.62% | 7,913 |
| Dec 23, 2024 | 6.41 | 6.50 | 6.41 | 6.47 | 6.47 | 0.94% | 8,800 |
| Dec 20, 2024 | 6.24 | 6.48 | 6.24 | 6.41 | 6.41 | 1.42% | 22,938 |
| Dec 19, 2024 | 6.09 | 6.32 | 6.09 | 6.32 | 6.32 | 3.61% | 435,100 |
| Dec 18, 2024 | 6.14 | 6.17 | 6.05 | 6.10 | 6.10 | -1.13% | 42,903 |
| Dec 17, 2024 | 6.25 | 6.25 | 6.10 | 6.17 | 6.17 | -1.44% | 9,600 |
| Dec 16, 2024 | 6.17 | 6.28 | 6.03 | 6.26 | 6.26 | 0.64% | 134,000 |
| Dec 13, 2024 | 6.29 | 6.29 | 6.17 | 6.22 | 6.22 | -1.11% | 16,913 |
| Dec 12, 2024 | 6.22 | 6.30 | 6.22 | 6.29 | 6.29 | 0.96% | 84,100 |
| Dec 11, 2024 | 6.20 | 6.30 | 6.15 | 6.23 | 6.23 | 0.48% | 13,700 |
| Dec 10, 2024 | 6.27 | 6.27 | 6.17 | 6.20 | 6.20 | -0.80% | 5,700 |
| Dec 9, 2024 | 6.24 | 6.31 | 6.24 | 6.25 | 6.25 | -0.79% | 14,000 |
| Dec 6, 2024 | 6.28 | 6.35 | 6.28 | 6.30 | 6.30 | - | 1,800 |
| Dec 5, 2024 | 6.27 | 6.37 | 6.27 | 6.30 | 6.30 | - | 9,400 |
| Dec 4, 2024 | 6.31 | 6.34 | 6.24 | 6.30 | 6.30 | -0.16% | 234,800 |
| Dec 3, 2024 | 6.33 | 6.33 | 6.20 | 6.31 | 6.31 | 0.16% | 9,502 |
| Dec 2, 2024 | 6.40 | 6.40 | 6.27 | 6.30 | 6.30 | -3.08% | 107,532 |
| Nov 29, 2024 | 6.36 | 6.50 | 6.36 | 6.50 | 6.50 | 1.09% | 2,400 |
| Nov 28, 2024 | 6.39 | 6.46 | 6.39 | 6.43 | 6.43 | -1.08% | 3,731 |
| Nov 27, 2024 | 6.40 | 6.50 | 6.16 | 6.50 | 6.50 | 1.09% | 40,243 |
| Nov 26, 2024 | 6.59 | 6.70 | 6.40 | 6.43 | 6.43 | -4.03% | 25,127 |
| Nov 25, 2024 | 6.84 | 6.84 | 6.66 | 6.70 | 6.70 | -2.19% | 20,100 |
| Nov 22, 2024 | 6.61 | 6.85 | 6.61 | 6.85 | 6.85 | 3.16% | 33,246 |
| Nov 21, 2024 | 6.50 | 6.75 | 6.49 | 6.64 | 6.64 | 2.15% | 47,200 |
| Nov 20, 2024 | 6.49 | 6.50 | 6.46 | 6.50 | 6.50 | 0.31% | 81,500 |
| Nov 19, 2024 | 6.48 | 6.49 | 6.44 | 6.48 | 6.48 | - | 56,111 |
| Nov 18, 2024 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | - | 6,112 |
| Nov 15, 2024 | 6.38 | 6.50 | 6.38 | 6.48 | 6.48 | 0.31% | 58,307 |
| Nov 14, 2024 | 6.48 | 6.48 | 6.43 | 6.46 | 6.46 | -0.62% | 4,917 |
| Nov 13, 2024 | 6.10 | 6.55 | 6.10 | 6.50 | 6.50 | 1.88% | 170,700 |
| Nov 12, 2024 | 6.33 | 6.38 | 6.33 | 6.38 | 6.38 | 0.47% | 22,000 |
| Nov 11, 2024 | 6.41 | 6.41 | 6.25 | 6.35 | 6.35 | 0.95% | 7,000 |
| Nov 8, 2024 | 6.25 | 6.33 | 6.25 | 6.29 | 6.29 | 0.48% | 2,001 |
| Nov 7, 2024 | 6.34 | 6.34 | 6.26 | 6.26 | 6.26 | -0.79% | 4,009 |
| Nov 6, 2024 | 6.23 | 6.37 | 6.23 | 6.31 | 6.31 | 1.61% | 7,215 |
| Nov 5, 2024 | 6.12 | 6.29 | 6.12 | 6.21 | 6.21 | 0.49% | 11,101 |
| Nov 4, 2024 | 6.18 | 6.21 | 6.17 | 6.18 | 6.18 | - | 11,640 |
| Nov 1, 2024 | 6.21 | 6.22 | 6.18 | 6.18 | 6.18 | -0.48% | 5,300 |
| Oct 31, 2024 | 6.31 | 6.32 | 6.16 | 6.21 | 6.21 | -3.87% | 19,216 |
| Oct 30, 2024 | 6.28 | 6.46 | 6.28 | 6.46 | 6.46 | 4.19% | 52,734 |
| Oct 29, 2024 | 6.22 | 6.22 | 6.11 | 6.20 | 6.20 | 0.16% | 77,645 |
| Oct 28, 2024 | 6.25 | 6.25 | 5.98 | 6.19 | 6.19 | -0.64% | 30,800 |
| Oct 25, 2024 | 6.55 | 6.55 | 6.16 | 6.23 | 6.23 | -4.15% | 40,300 |
| Oct 24, 2024 | 6.50 | 6.86 | 6.41 | 6.50 | 6.50 | - | 53,300 |
| Oct 23, 2024 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 2.36% | 109,603 |
| Oct 22, 2024 | 6.14 | 6.40 | 6.14 | 6.35 | 6.35 | 3.42% | 18,900 |
| Oct 21, 2024 | 6.25 | 6.37 | 6.10 | 6.14 | 6.14 | -1.60% | 14,100 |
| Oct 18, 2024 | 6.19 | 6.29 | 6.19 | 6.24 | 6.24 | 0.97% | 10,634 |
| Oct 17, 2024 | 6.17 | 6.27 | 6.17 | 6.18 | 6.18 | -0.16% | 9,100 |
| Oct 16, 2024 | 6.33 | 6.33 | 6.16 | 6.19 | 6.19 | -1.43% | 8,010 |
| Oct 15, 2024 | 6.38 | 6.38 | 6.18 | 6.28 | 6.28 | -1.57% | 11,137 |
| Oct 11, 2024 | 6.18 | 6.38 | 6.13 | 6.38 | 6.38 | 4.25% | 18,324 |
| Oct 10, 2024 | 6.00 | 6.30 | 6.00 | 6.12 | 6.12 | -2.55% | 49,500 |
| Oct 9, 2024 | 6.07 | 6.33 | 6.04 | 6.28 | 6.28 | 2.95% | 96,900 |
| Oct 8, 2024 | 6.21 | 6.25 | 6.10 | 6.10 | 6.10 | -4.39% | 47,208 |
| Oct 7, 2024 | 6.09 | 6.40 | 6.09 | 6.38 | 6.38 | 6.16% | 252,500 |
| Oct 4, 2024 | 5.85 | 6.09 | 5.85 | 6.01 | 6.01 | 1.69% | 489,800 |
| Oct 3, 2024 | 5.92 | 5.93 | 5.88 | 5.91 | 5.91 | 0.51% | 6,617 |
| Oct 2, 2024 | 5.80 | 5.94 | 5.80 | 5.88 | 5.88 | 0.86% | 32,920 |
| Oct 1, 2024 | 5.55 | 5.93 | 5.55 | 5.83 | 5.83 | 4.29% | 65,430 |
| Sep 30, 2024 | 5.64 | 5.64 | 5.55 | 5.59 | 5.59 | -0.18% | 4,215 |