Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 7.26
-0.19 (-2.55%)
Oct 9, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.45 | 7.46 | 7.25 | 7.26 | 7.26 | -2.55% | 38,662 |
| Oct 8, 2025 | 7.28 | 7.59 | 7.28 | 7.45 | 7.45 | 0.54% | 32,100 |
| Oct 7, 2025 | 7.54 | 7.59 | 7.38 | 7.41 | 7.41 | -0.80% | 12,841 |
| Oct 6, 2025 | 7.52 | 7.63 | 7.42 | 7.47 | 7.47 | 1.22% | 45,400 |
| Oct 3, 2025 | 7.32 | 7.50 | 7.32 | 7.38 | 7.38 | 0.27% | 24,800 |
| Oct 2, 2025 | 7.44 | 7.57 | 7.35 | 7.36 | 7.36 | -1.60% | 24,037 |
| Oct 1, 2025 | 7.34 | 7.56 | 7.34 | 7.48 | 7.48 | 2.33% | 53,107 |
| Sep 30, 2025 | 7.28 | 7.36 | 7.27 | 7.31 | 7.31 | 1.39% | 33,400 |
| Sep 29, 2025 | 7.12 | 7.29 | 7.05 | 7.21 | 7.21 | 2.12% | 47,900 |
| Sep 26, 2025 | 7.06 | 7.14 | 7.05 | 7.06 | 7.06 | 0.71% | 16,800 |
| Sep 25, 2025 | 7.25 | 7.25 | 7.01 | 7.01 | 7.01 | -3.31% | 67,400 |
| Sep 24, 2025 | 7.36 | 7.58 | 7.15 | 7.25 | 7.25 | -1.36% | 160,001 |
| Sep 23, 2025 | 7.10 | 7.36 | 7.10 | 7.35 | 7.35 | 3.09% | 200,608 |
| Sep 22, 2025 | 7.15 | 7.35 | 7.11 | 7.13 | 7.13 | - | 102,438 |
| Sep 19, 2025 | 7.10 | 7.21 | 7.02 | 7.13 | 7.13 | - | 339,445 |
| Sep 18, 2025 | 7.12 | 7.30 | 7.12 | 7.13 | 7.13 | 0.71% | 49,800 |
| Sep 17, 2025 | 7.26 | 7.38 | 6.98 | 7.08 | 7.08 | -3.67% | 142,411 |
| Sep 16, 2025 | 7.20 | 7.36 | 7.19 | 7.35 | 7.35 | 1.80% | 75,429 |
| Sep 15, 2025 | 7.01 | 7.32 | 7.01 | 7.22 | 7.22 | 2.56% | 70,143 |
| Sep 12, 2025 | 7.02 | 7.20 | 6.98 | 7.04 | 7.04 | -4.48% | 153,914 |
| Sep 11, 2025 | 6.96 | 7.58 | 6.90 | 7.37 | 7.37 | 3.08% | 241,800 |
| Sep 10, 2025 | 7.19 | 7.19 | 6.92 | 7.15 | 7.15 | 2.14% | 59,417 |
| Sep 9, 2025 | 6.84 | 7.14 | 6.84 | 7.00 | 7.00 | -1.82% | 22,500 |
| Sep 8, 2025 | 7.37 | 7.46 | 7.13 | 7.13 | 7.13 | -3.39% | 70,201 |
| Sep 5, 2025 | 7.28 | 7.48 | 7.24 | 7.38 | 7.38 | 1.51% | 68,237 |
| Sep 4, 2025 | 7.14 | 7.29 | 7.14 | 7.27 | 7.27 | 1.68% | 177,406 |
| Sep 3, 2025 | 7.07 | 7.25 | 7.07 | 7.15 | 7.15 | 1.85% | 63,800 |
| Sep 2, 2025 | 6.79 | 7.06 | 6.79 | 7.02 | 7.02 | 1.45% | 150,320 |
| Aug 29, 2025 | 6.92 | 7.04 | 6.91 | 6.92 | 6.92 | 0.14% | 63,000 |
| Aug 28, 2025 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | -1.71% | 53,400 |
| Aug 27, 2025 | 7.16 | 7.21 | 6.99 | 7.03 | 7.03 | -0.28% | 81,031 |
| Aug 26, 2025 | 6.87 | 7.11 | 6.87 | 7.05 | 7.05 | 2.77% | 81,000 |
| Aug 25, 2025 | 6.82 | 6.98 | 6.82 | 6.86 | 6.86 | -0.58% | 28,320 |
| Aug 22, 2025 | 6.80 | 6.93 | 6.79 | 6.90 | 6.90 | 3.45% | 44,900 |
| Aug 21, 2025 | 6.36 | 6.81 | 6.34 | 6.67 | 6.67 | 7.75% | 72,800 |
| Aug 20, 2025 | 6.25 | 6.27 | 6.13 | 6.19 | 6.19 | -0.32% | 269,200 |
| Aug 19, 2025 | 6.16 | 6.23 | 6.16 | 6.21 | 6.21 | 0.16% | 25,523 |
| Aug 18, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.96% | 5,330 |
| Aug 15, 2025 | 6.27 | 6.28 | 6.23 | 6.26 | 6.26 | 0.32% | 6,010 |
| Aug 14, 2025 | 6.21 | 6.29 | 6.21 | 6.24 | 6.24 | - | 106,500 |
| Aug 13, 2025 | 6.28 | 6.31 | 6.23 | 6.24 | 6.24 | 0.32% | 70,830 |
| Aug 12, 2025 | 6.20 | 6.26 | 6.19 | 6.22 | 6.22 | 1.97% | 25,600 |
| Aug 11, 2025 | 6.03 | 6.14 | 6.03 | 6.10 | 6.10 | 1.67% | 47,613 |
| Aug 8, 2025 | 6.30 | 6.39 | 5.98 | 6.00 | 6.00 | -5.06% | 88,646 |
| Aug 7, 2025 | 6.28 | 6.42 | 6.28 | 6.32 | 6.32 | -0.16% | 273,712 |
| Aug 6, 2025 | 6.27 | 6.38 | 6.27 | 6.33 | 6.33 | 1.12% | 7,200 |
| Aug 5, 2025 | 6.19 | 6.28 | 6.18 | 6.26 | 6.26 | 0.16% | 59,437 |
| Aug 1, 2025 | 6.27 | 6.30 | 6.17 | 6.25 | 6.25 | -1.26% | 27,115 |
| Jul 31, 2025 | 6.32 | 6.52 | 6.32 | 6.33 | 6.33 | -0.47% | 33,500 |
| Jul 30, 2025 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 28,300 |