Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 6.86
-0.04 (-0.58%)
Aug 25, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 6.82 | 6.92 | 6.82 | 6.92 | 6.92 | 0.29% | 19,667 |
| 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 |
| Jul 29, 2025 | 6.37 | 6.47 | 6.30 | 6.34 | 6.34 | -0.94% | 53,944 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | 0.95% | 65,815 |
| Jul 25, 2025 | 6.40 | 6.43 | 6.34 | 6.34 | 6.34 | 0.16% | 15,200 |
| Jul 24, 2025 | 6.39 | 6.50 | 6.32 | 6.33 | 6.33 | -2.62% | 126,300 |
| Jul 23, 2025 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | - | 8,519 |
| Jul 22, 2025 | 6.62 | 6.62 | 6.49 | 6.50 | 6.50 | - | 62,500 |
| Jul 21, 2025 | 6.41 | 6.64 | 6.35 | 6.50 | 6.50 | 0.15% | 44,022 |
| Jul 18, 2025 | 6.46 | 6.64 | 6.36 | 6.49 | 6.49 | -0.15% | 226,700 |
| Jul 17, 2025 | 6.68 | 6.70 | 6.47 | 6.50 | 6.50 | -2.26% | 367,802 |
| Jul 16, 2025 | 6.88 | 6.90 | 6.65 | 6.65 | 6.65 | -3.20% | 87,344 |
| Jul 15, 2025 | 6.91 | 6.92 | 6.87 | 6.87 | 6.87 | -1.01% | 47,928 |
| Jul 14, 2025 | 7.01 | 7.02 | 6.94 | 6.94 | 6.94 | -1.00% | 43,600 |
| Jul 11, 2025 | 7.00 | 7.05 | 7.00 | 7.01 | 7.01 | - | 2,800 |
| Jul 10, 2025 | 7.00 | 7.09 | 6.98 | 7.01 | 7.01 | -1.27% | 99,045 |
| Jul 9, 2025 | 7.12 | 7.16 | 7.10 | 7.10 | 7.10 | - | 26,142 |
| Jul 8, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | - | 6,800 |
| Jul 7, 2025 | 7.15 | 7.17 | 7.10 | 7.10 | 7.10 | -0.14% | 12,700 |
| Jul 4, 2025 | 7.11 | 7.13 | 7.11 | 7.11 | 7.11 | -0.42% | 618 |
| Jul 3, 2025 | 7.17 | 7.17 | 7.10 | 7.14 | 7.14 | 0.14% | 60,116 |
| Jul 2, 2025 | 7.20 | 7.23 | 7.12 | 7.13 | 7.13 | -0.97% | 19,541 |
| Jun 30, 2025 | 7.20 | 7.23 | 7.15 | 7.20 | 7.20 | -0.55% | 43,600 |
| Jun 27, 2025 | 7.20 | 7.29 | 7.20 | 7.24 | 7.24 | 0.56% | 8,642 |
| Jun 26, 2025 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | -1.37% | 32,500 |
| Jun 25, 2025 | 7.29 | 7.34 | 7.21 | 7.30 | 7.30 | - | 29,200 |
| Jun 24, 2025 | 7.45 | 7.45 | 7.29 | 7.30 | 7.30 | -0.54% | 32,143 |
| Jun 23, 2025 | 7.10 | 7.45 | 7.10 | 7.34 | 7.34 | 1.10% | 52,610 |
| 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 |