Blackline Safety Corp. (TSX: BLN)
Canada
· Delayed Price · Currency is CAD 6.41
+0.09 (1.42%)
Dec 20, 2024, 3:59 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 27, 2024 | 5.62 | 5.70 | 5.55 | 5.60 | 5.60 | -0.71% | 7,408 |
| Sep 26, 2024 | 5.64 | 5.70 | 5.34 | 5.64 | 5.64 | -1.05% | 14,200 |
| Sep 25, 2024 | 5.78 | 5.79 | 5.66 | 5.70 | 5.70 | -0.87% | 18,000 |
| Sep 24, 2024 | 5.79 | 5.83 | 5.70 | 5.75 | 5.75 | -1.71% | 190,606 |
| Sep 23, 2024 | 5.73 | 5.96 | 5.73 | 5.85 | 5.85 | 0.86% | 55,004 |
| Sep 20, 2024 | 5.83 | 5.90 | 5.63 | 5.80 | 5.80 | -0.17% | 192,200 |
| Sep 19, 2024 | 5.53 | 5.83 | 5.46 | 5.81 | 5.81 | 5.83% | 496,004 |
| Sep 18, 2024 | 5.49 | 5.50 | 5.43 | 5.49 | 5.49 | 0.92% | 25,000 |
| Sep 17, 2024 | 5.44 | 5.50 | 5.39 | 5.44 | 5.44 | -0.55% | 141,800 |
| Sep 16, 2024 | 5.39 | 5.47 | 5.34 | 5.47 | 5.47 | 3.01% | 110,541 |
| Sep 13, 2024 | 5.39 | 5.50 | 5.28 | 5.31 | 5.31 | 0.57% | 154,545 |
| Sep 12, 2024 | 5.30 | 5.37 | 5.16 | 5.28 | 5.28 | 4.76% | 545,446 |
| Sep 11, 2024 | 4.90 | 5.41 | 4.90 | 5.04 | 5.04 | 7.23% | 172,135 |
| Sep 10, 2024 | 4.71 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | 28,000 |
| Sep 9, 2024 | 4.66 | 4.75 | 4.66 | 4.72 | 4.72 | 1.51% | 117,330 |
| Sep 6, 2024 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -0.43% | 82,444 |
| Sep 5, 2024 | 4.57 | 4.68 | 4.57 | 4.67 | 4.67 | 1.52% | 27,933 |
| Sep 4, 2024 | 4.58 | 4.60 | 4.55 | 4.60 | 4.60 | 0.66% | 7,546 |
| Sep 3, 2024 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -1.51% | 8,830 |
| Aug 30, 2024 | 4.64 | 4.64 | 4.55 | 4.64 | 4.64 | -0.22% | 5,900 |
| Aug 29, 2024 | 4.56 | 4.66 | 4.56 | 4.65 | 4.65 | 2.20% | 6,220 |
| Aug 28, 2024 | 4.61 | 4.66 | 4.55 | 4.55 | 4.55 | -2.36% | 16,000 |
| Aug 27, 2024 | 4.68 | 4.69 | 4.64 | 4.66 | 4.66 | -0.43% | 8,200 |
| Aug 26, 2024 | 4.69 | 4.73 | 4.66 | 4.68 | 4.68 | -1.47% | 7,900 |
| Aug 23, 2024 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.64% | 19,005 |
| Aug 22, 2024 | 4.70 | 4.73 | 4.70 | 4.72 | 4.72 | 0.64% | 17,203 |
| Aug 21, 2024 | 4.74 | 4.75 | 4.66 | 4.69 | 4.69 | -0.85% | 122,303 |
| Aug 20, 2024 | 4.60 | 4.74 | 4.60 | 4.73 | 4.73 | 2.60% | 15,836 |
| Aug 19, 2024 | 4.61 | 4.73 | 4.61 | 4.61 | 4.61 | -3.56% | 6,300 |
| Aug 16, 2024 | 4.78 | 4.78 | 4.72 | 4.78 | 4.78 | 1.27% | 8,000 |
| Aug 15, 2024 | 4.62 | 4.76 | 4.62 | 4.72 | 4.72 | 1.72% | 72,423 |
| Aug 14, 2024 | 4.54 | 4.77 | 4.54 | 4.64 | 4.64 | 0.87% | 154,320 |
| Aug 13, 2024 | 4.59 | 4.60 | 4.59 | 4.60 | 4.60 | -0.22% | 15,300 |
| Aug 12, 2024 | 4.62 | 4.65 | 4.59 | 4.61 | 4.61 | -0.43% | 21,102 |
| Aug 9, 2024 | 4.56 | 4.63 | 4.56 | 4.63 | 4.63 | 1.54% | 128,900 |
| Aug 8, 2024 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | 1.33% | 36,104 |
| Aug 7, 2024 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | -1.10% | 24,600 |
| Aug 6, 2024 | 4.50 | 4.60 | 4.50 | 4.55 | 4.55 | 1.11% | 16,502 |
| Aug 2, 2024 | 4.79 | 4.79 | 4.50 | 4.50 | 4.50 | -5.86% | 20,600 |
| Aug 1, 2024 | 4.65 | 4.80 | 4.64 | 4.78 | 4.78 | 4.14% | 24,000 |
| Jul 31, 2024 | 4.51 | 4.60 | 4.49 | 4.59 | 4.59 | 1.77% | 52,300 |