Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 6.25
-0.08 (-1.26%)
Aug 1, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.27 | 6.30 | 6.17 | 6.29 | 6.29 | -0.63% | 6,116 |
| 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 |
| 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 |