Blackline Safety Corp. (TSX:BLN)
Canada flag Canada · Delayed Price · Currency is CAD
7.61
-0.08 (-1.04%)
Jun 2, 2025, 10:55 AM EDT

Blackline Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20257.757.757.597.697.69-1.41%20,330
May 29, 20257.877.887.707.807.800.39%63,723
May 28, 20257.647.807.627.777.771.97%17,100
May 27, 20257.887.897.617.627.62-1.04%6,548
May 26, 20257.557.847.557.707.702.39%40,702
May 23, 20257.327.587.327.527.52-33,300
May 22, 20257.247.637.207.527.521.62%142,539
May 21, 20257.147.477.147.407.40-0.67%37,600
May 20, 20257.437.527.437.457.45-0.27%42,400
May 16, 20257.477.517.437.477.470.40%48,700
May 15, 20257.357.557.357.447.44-72,700
May 14, 20257.207.497.207.447.444.35%62,011
May 13, 20256.887.176.827.137.132.59%61,700
May 12, 20256.637.006.596.956.955.78%110,626
May 9, 20256.696.696.566.576.57-1.94%8,400
May 8, 20256.656.726.636.706.700.30%19,000
May 7, 20256.686.786.606.686.68-57,913
May 6, 20256.746.846.656.686.68-0.30%25,200
May 5, 20256.606.706.556.706.701.36%33,700
May 2, 20256.616.656.606.616.610.30%5,600
May 1, 20256.436.696.436.596.592.17%66,218
Apr 30, 20256.596.656.446.456.45-0.77%93,100
Apr 29, 20256.586.656.506.506.50-0.76%35,100
Apr 28, 20256.556.576.526.556.55-1.36%1,900
Apr 25, 20256.516.676.516.646.642.15%38,200
Apr 24, 20256.526.596.506.506.50-3,331
Apr 23, 20256.506.626.506.506.50-93,422
Apr 22, 20256.436.546.426.506.501.09%20,533
Apr 21, 20256.416.456.306.436.431.42%14,142
Apr 17, 20256.426.456.336.346.34-0.94%8,010
Apr 16, 20256.456.456.306.406.400.47%24,011
Apr 15, 20256.686.686.376.376.37-4.64%10,631
Apr 14, 20256.756.786.486.686.68-1.04%50,100
Apr 11, 20256.546.786.546.756.751.66%22,800
Apr 10, 20256.436.756.436.646.641.84%28,821
Apr 9, 20256.216.646.216.526.522.68%195,700
Apr 8, 20256.506.506.006.356.35-0.16%229,934
Apr 7, 20256.386.606.226.366.36-191,136
Apr 4, 20256.366.406.356.366.36-143,000
Apr 3, 20256.526.576.316.366.36-5.64%82,700
Apr 2, 20256.596.766.576.746.742.74%23,500
Apr 1, 20256.526.606.446.566.561.71%54,816
Mar 31, 20256.436.536.436.456.45-0.62%15,600
Mar 28, 20256.496.546.446.496.490.15%92,223
Mar 27, 20256.496.606.486.486.48-9,300
Mar 26, 20256.726.726.416.486.48-2.85%53,300
Mar 25, 20256.846.846.656.676.67-1.77%7,300
Mar 24, 20256.646.876.646.796.792.41%39,539
Mar 21, 20256.996.996.636.636.63-5.29%231,225
Mar 20, 20256.917.156.917.007.000.43%71,700