Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 7.26
+0.10 (1.40%)
Jun 20, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 7.18 | 7.32 | 7.16 | 7.26 | 7.26 | 1.40% | 25,335 |
| Jun 19, 2025 | 7.45 | 7.45 | 7.16 | 7.16 | 7.16 | -0.42% | 17,533 |
| Jun 18, 2025 | 7.16 | 7.40 | 7.08 | 7.19 | 7.19 | 1.55% | 113,914 |
| Jun 17, 2025 | 7.17 | 7.30 | 7.08 | 7.08 | 7.08 | -1.67% | 31,300 |
| Jun 16, 2025 | 7.34 | 7.35 | 7.20 | 7.20 | 7.20 | -0.55% | 5,600 |
| Jun 13, 2025 | 7.18 | 7.33 | 7.17 | 7.24 | 7.24 | -0.41% | 27,600 |
| Jun 12, 2025 | 7.42 | 7.47 | 7.26 | 7.27 | 7.27 | -2.42% | 75,523 |
| Jun 11, 2025 | 7.61 | 7.70 | 7.31 | 7.45 | 7.45 | -4.61% | 108,000 |
| Jun 10, 2025 | 7.72 | 7.84 | 7.63 | 7.81 | 7.81 | 0.64% | 23,600 |
| Jun 9, 2025 | 7.74 | 7.97 | 7.74 | 7.76 | 7.76 | -1.15% | 81,000 |
| Jun 6, 2025 | 7.68 | 7.89 | 7.66 | 7.85 | 7.85 | 1.68% | 85,131 |
| Jun 5, 2025 | 7.72 | 7.74 | 7.65 | 7.72 | 7.72 | -0.39% | 52,500 |
| Jun 4, 2025 | 7.75 | 7.78 | 7.74 | 7.75 | 7.75 | 1.04% | 9,600 |
| Jun 3, 2025 | 7.61 | 7.75 | 7.60 | 7.67 | 7.67 | 0.92% | 36,743 |
| Jun 2, 2025 | 7.61 | 7.67 | 7.50 | 7.60 | 7.60 | -1.17% | 157,400 |
| May 30, 2025 | 7.75 | 7.75 | 7.59 | 7.69 | 7.69 | -1.41% | 20,330 |
| May 29, 2025 | 7.87 | 7.88 | 7.70 | 7.80 | 7.80 | 0.39% | 63,723 |
| May 28, 2025 | 7.64 | 7.80 | 7.62 | 7.77 | 7.77 | 1.97% | 17,100 |
| May 27, 2025 | 7.88 | 7.89 | 7.61 | 7.62 | 7.62 | -1.04% | 6,548 |
| May 26, 2025 | 7.55 | 7.84 | 7.55 | 7.70 | 7.70 | 2.39% | 40,702 |
| May 23, 2025 | 7.32 | 7.58 | 7.32 | 7.52 | 7.52 | - | 33,300 |
| May 22, 2025 | 7.24 | 7.63 | 7.20 | 7.52 | 7.52 | 1.62% | 142,539 |
| May 21, 2025 | 7.14 | 7.47 | 7.14 | 7.40 | 7.40 | -0.67% | 37,600 |
| May 20, 2025 | 7.43 | 7.52 | 7.43 | 7.45 | 7.45 | -0.27% | 42,400 |
| May 16, 2025 | 7.47 | 7.51 | 7.43 | 7.47 | 7.47 | 0.40% | 48,700 |
| May 15, 2025 | 7.35 | 7.55 | 7.35 | 7.44 | 7.44 | - | 72,700 |
| May 14, 2025 | 7.20 | 7.49 | 7.20 | 7.44 | 7.44 | 4.35% | 62,011 |
| May 13, 2025 | 6.88 | 7.17 | 6.82 | 7.13 | 7.13 | 2.59% | 61,700 |
| May 12, 2025 | 6.63 | 7.00 | 6.59 | 6.95 | 6.95 | 5.78% | 110,626 |
| May 9, 2025 | 6.69 | 6.69 | 6.56 | 6.57 | 6.57 | -1.94% | 8,400 |
| May 8, 2025 | 6.65 | 6.72 | 6.63 | 6.70 | 6.70 | 0.30% | 19,000 |
| May 7, 2025 | 6.68 | 6.78 | 6.60 | 6.68 | 6.68 | - | 57,913 |
| May 6, 2025 | 6.74 | 6.84 | 6.65 | 6.68 | 6.68 | -0.30% | 25,200 |
| May 5, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 1.36% | 33,700 |
| May 2, 2025 | 6.61 | 6.65 | 6.60 | 6.61 | 6.61 | 0.30% | 5,600 |
| May 1, 2025 | 6.43 | 6.69 | 6.43 | 6.59 | 6.59 | 2.17% | 66,218 |
| Apr 30, 2025 | 6.59 | 6.65 | 6.44 | 6.45 | 6.45 | -0.77% | 93,100 |
| Apr 29, 2025 | 6.58 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 35,100 |
| Apr 28, 2025 | 6.55 | 6.57 | 6.52 | 6.55 | 6.55 | -1.36% | 1,900 |
| Apr 25, 2025 | 6.51 | 6.67 | 6.51 | 6.64 | 6.64 | 2.15% | 38,200 |
| Apr 24, 2025 | 6.52 | 6.59 | 6.50 | 6.50 | 6.50 | - | 3,331 |
| Apr 23, 2025 | 6.50 | 6.62 | 6.50 | 6.50 | 6.50 | - | 93,422 |
| Apr 22, 2025 | 6.43 | 6.54 | 6.42 | 6.50 | 6.50 | 1.09% | 20,533 |
| Apr 21, 2025 | 6.41 | 6.45 | 6.30 | 6.43 | 6.43 | 1.42% | 14,142 |
| Apr 17, 2025 | 6.42 | 6.45 | 6.33 | 6.34 | 6.34 | -0.94% | 8,010 |
| Apr 16, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.47% | 24,011 |
| Apr 15, 2025 | 6.68 | 6.68 | 6.37 | 6.37 | 6.37 | -4.64% | 10,631 |
| Apr 14, 2025 | 6.75 | 6.78 | 6.48 | 6.68 | 6.68 | -1.04% | 50,100 |
| Apr 11, 2025 | 6.54 | 6.78 | 6.54 | 6.75 | 6.75 | 1.66% | 22,800 |
| Apr 10, 2025 | 6.43 | 6.75 | 6.43 | 6.64 | 6.64 | 1.84% | 28,821 |