Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 6.49
+0.01 (0.15%)
Mar 28, 2025, 3:59 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.49 | 6.54 | 6.44 | 6.49 | 6.49 | 0.15% | 92,223 |
| Mar 27, 2025 | 6.49 | 6.60 | 6.48 | 6.48 | 6.48 | - | 9,300 |
| Mar 26, 2025 | 6.72 | 6.72 | 6.41 | 6.48 | 6.48 | -2.85% | 53,300 |
| Mar 25, 2025 | 6.84 | 6.84 | 6.65 | 6.67 | 6.67 | -1.77% | 7,300 |
| Mar 24, 2025 | 6.64 | 6.87 | 6.64 | 6.79 | 6.79 | 2.41% | 39,539 |
| Mar 21, 2025 | 6.99 | 6.99 | 6.63 | 6.63 | 6.63 | -5.29% | 231,225 |
| Mar 20, 2025 | 6.91 | 7.15 | 6.91 | 7.00 | 7.00 | 0.43% | 71,700 |
| Mar 19, 2025 | 6.79 | 6.99 | 6.79 | 6.97 | 6.97 | 1.60% | 86,501 |
| Mar 18, 2025 | 6.70 | 6.88 | 6.68 | 6.86 | 6.86 | 2.39% | 15,200 |
| Mar 17, 2025 | 6.71 | 6.80 | 6.69 | 6.70 | 6.70 | - | 12,200 |
| Mar 14, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -2.62% | 14,146 |
| Mar 13, 2025 | 6.74 | 6.99 | 6.74 | 6.88 | 6.88 | 2.69% | 171,814 |
| Mar 12, 2025 | 6.70 | 6.93 | 6.57 | 6.70 | 6.70 | 7.72% | 412,100 |
| Mar 11, 2025 | 6.19 | 6.28 | 6.10 | 6.22 | 6.22 | 0.32% | 50,100 |
| Mar 10, 2025 | 6.61 | 6.71 | 6.06 | 6.20 | 6.20 | -7.05% | 401,700 |
| Mar 7, 2025 | 6.48 | 6.71 | 6.48 | 6.67 | 6.67 | 2.77% | 113,100 |
| Mar 6, 2025 | 6.62 | 6.66 | 6.43 | 6.49 | 6.49 | -2.11% | 13,410 |
| Mar 5, 2025 | 6.63 | 6.77 | 6.59 | 6.63 | 6.63 | -0.90% | 15,533 |
| Mar 4, 2025 | 6.55 | 6.70 | 6.52 | 6.69 | 6.69 | 2.14% | 68,800 |
| Mar 3, 2025 | 6.72 | 6.88 | 6.55 | 6.55 | 6.55 | -2.96% | 29,400 |
| Feb 28, 2025 | 6.81 | 6.82 | 6.68 | 6.75 | 6.75 | -0.74% | 150,145 |
| Feb 27, 2025 | 6.84 | 6.84 | 6.80 | 6.80 | 6.80 | -1.02% | 8,005 |
| Feb 26, 2025 | 6.85 | 7.01 | 6.85 | 6.87 | 6.87 | - | 21,845 |
| Feb 25, 2025 | 6.80 | 6.92 | 6.78 | 6.87 | 6.87 | 1.03% | 27,900 |
| Feb 24, 2025 | 6.85 | 6.89 | 6.80 | 6.80 | 6.80 | -0.44% | 14,300 |
| Feb 21, 2025 | 7.07 | 7.11 | 6.83 | 6.83 | 6.83 | -3.53% | 19,300 |
| 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 |