Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 7.06
+0.04 (0.57%)
Nov 4, 2025, 4:00 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.57% | 27,937 |
| Nov 3, 2025 | 7.08 | 7.08 | 6.99 | 7.02 | 7.02 | 0.72% | 16,921 |
| Oct 31, 2025 | 7.01 | 7.05 | 6.96 | 6.97 | 6.97 | -1.69% | 24,400 |
| Oct 30, 2025 | 7.07 | 7.10 | 7.00 | 7.09 | 7.09 | 2.01% | 161,008 |
| Oct 29, 2025 | 7.06 | 7.10 | 6.95 | 6.95 | 6.95 | -2.11% | 73,337 |
| Oct 28, 2025 | 7.02 | 7.15 | 7.02 | 7.10 | 7.10 | - | 58,112 |
| Oct 27, 2025 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | -0.14% | 12,621 |
| Oct 24, 2025 | 7.05 | 7.16 | 7.04 | 7.11 | 7.11 | 0.85% | 38,317 |
| Oct 23, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.28% | 14,440 |
| Oct 22, 2025 | 6.91 | 7.10 | 6.90 | 7.03 | 7.03 | 2.63% | 40,417 |
| Oct 21, 2025 | 6.96 | 7.00 | 6.85 | 6.85 | 6.85 | -2.14% | 39,700 |
| Oct 20, 2025 | 7.00 | 7.06 | 6.96 | 7.00 | 7.00 | -0.14% | 13,332 |
| Oct 17, 2025 | 6.95 | 7.03 | 6.95 | 7.01 | 7.01 | -0.43% | 14,944 |
| Oct 16, 2025 | 7.07 | 7.15 | 7.00 | 7.04 | 7.04 | -1.26% | 73,016 |
| Oct 15, 2025 | 7.17 | 7.25 | 7.08 | 7.13 | 7.13 | -1.25% | 24,000 |
| Oct 14, 2025 | 7.25 | 7.35 | 7.22 | 7.22 | 7.22 | -0.41% | 13,900 |
| Oct 10, 2025 | 7.25 | 7.35 | 7.19 | 7.25 | 7.25 | -0.14% | 16,600 |
| Oct 9, 2025 | 7.45 | 7.46 | 7.25 | 7.26 | 7.26 | -2.55% | 38,700 |
| 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 |