Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 8.98
-0.01 (-0.11%)
Jun 5, 2026, 4:00 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.00 | 9.01 | 8.98 | 8.98 | 8.98 | -0.11% | 293,163 |
| Jun 4, 2026 | 9.00 | 9.01 | 8.99 | 8.99 | 8.99 | -0.11% | 67,638 |
| Jun 3, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -0.22% | 33,020 |
| Jun 2, 2026 | 9.01 | 9.02 | 9.00 | 9.02 | 9.02 | 0.22% | 58,499 |
| Jun 1, 2026 | 9.02 | 9.02 | 8.99 | 9.00 | 9.00 | - | 32,750 |
| May 29, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | - | 25,032 |
| May 28, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -0.11% | 28,517 |
| May 27, 2026 | 8.99 | 9.01 | 8.99 | 9.01 | 9.01 | 0.22% | 208,001 |
| May 26, 2026 | 8.98 | 9.00 | 8.98 | 8.99 | 8.99 | -0.11% | 47,395 |
| May 25, 2026 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | - | 16,466 |
| May 22, 2026 | 9.01 | 9.01 | 8.98 | 9.00 | 9.00 | 0.11% | 343,591 |
| May 21, 2026 | 8.98 | 9.01 | 8.98 | 8.99 | 8.99 | -0.33% | 201,662 |
| May 20, 2026 | 8.98 | 9.02 | 8.98 | 9.02 | 9.02 | 0.45% | 121,983 |
| May 19, 2026 | 8.98 | 9.02 | 8.98 | 8.98 | 8.98 | - | 152,516 |
| May 15, 2026 | 8.98 | 9.02 | 8.98 | 8.98 | 8.98 | - | 139,379 |
| May 14, 2026 | 9.00 | 9.02 | 8.98 | 8.98 | 8.98 | - | 104,724 |
| May 13, 2026 | 9.00 | 9.00 | 8.97 | 8.98 | 8.98 | - | 88,324 |
| May 12, 2026 | 8.97 | 8.98 | 8.96 | 8.98 | 8.98 | -0.11% | 95,661 |
| May 11, 2026 | 8.97 | 9.00 | 8.96 | 8.99 | 8.99 | -0.11% | 310,462 |
| May 8, 2026 | 9.01 | 9.01 | 8.98 | 9.00 | 9.00 | 0.33% | 37,836 |
| May 7, 2026 | 8.97 | 9.01 | 8.96 | 8.97 | 8.97 | 0.22% | 54,703 |
| May 6, 2026 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | -0.56% | 1,021,256 |
| May 5, 2026 | 8.96 | 9.01 | 8.96 | 9.00 | 9.00 | 0.56% | 113,921 |
| May 4, 2026 | 8.97 | 9.02 | 8.95 | 8.95 | 8.95 | -0.44% | 90,429 |
| May 1, 2026 | 8.95 | 9.06 | 8.95 | 8.99 | 8.99 | 0.67% | 136,687 |
| Apr 30, 2026 | 8.93 | 9.00 | 8.93 | 8.93 | 8.93 | - | 236,038 |
| Apr 29, 2026 | 8.92 | 8.95 | 8.92 | 8.93 | 8.93 | 0.11% | 180,839 |
| Apr 28, 2026 | 8.92 | 8.95 | 8.91 | 8.92 | 8.92 | -0.11% | 632,302 |
| Apr 27, 2026 | 8.92 | 8.94 | 8.92 | 8.93 | 8.93 | - | 127,038 |
| Apr 24, 2026 | 8.95 | 8.95 | 8.91 | 8.93 | 8.93 | 0.11% | 483,341 |
| Apr 23, 2026 | 8.92 | 8.95 | 8.89 | 8.92 | 8.92 | -0.45% | 563,831 |
| Apr 22, 2026 | 8.90 | 8.98 | 8.90 | 8.96 | 8.96 | 0.56% | 718,257 |
| Apr 21, 2026 | 8.91 | 8.91 | 8.89 | 8.91 | 8.91 | - | 1,078,868 |
| Apr 20, 2026 | 8.92 | 8.92 | 8.90 | 8.91 | 8.91 | 0.34% | 688,166 |
| Apr 17, 2026 | 8.91 | 8.93 | 8.88 | 8.88 | 8.88 | -0.34% | 2,678,035 |
| Apr 16, 2026 | 8.91 | 8.93 | 8.91 | 8.91 | 8.91 | - | 820,477 |
| Apr 15, 2026 | 8.91 | 8.93 | 8.91 | 8.91 | 8.91 | -0.22% | 5,319,353 |
| Apr 14, 2026 | 8.92 | 8.95 | 8.91 | 8.93 | 8.93 | -0.11% | 1,425,486 |
| Apr 13, 2026 | 8.91 | 8.94 | 8.91 | 8.94 | 8.94 | 0.22% | 1,432,293 |
| Apr 10, 2026 | 8.93 | 8.95 | 8.90 | 8.92 | 8.92 | -0.34% | 1,654,419 |
| Apr 9, 2026 | 8.92 | 8.95 | 8.91 | 8.95 | 8.95 | 0.22% | 1,836,645 |
| Apr 8, 2026 | 8.91 | 9.00 | 8.90 | 8.93 | 8.93 | 25.60% | 3,468,438 |
| Apr 7, 2026 | 7.06 | 7.18 | 7.01 | 7.11 | 7.11 | -0.84% | 5,446 |
| Apr 6, 2026 | 6.99 | 7.20 | 6.99 | 7.17 | 7.17 | 1.70% | 7,905 |
| Apr 2, 2026 | 7.02 | 7.11 | 7.00 | 7.05 | 7.05 | -0.14% | 28,877 |
| Apr 1, 2026 | 7.01 | 7.17 | 7.01 | 7.06 | 7.06 | -0.42% | 23,934 |
| Mar 31, 2026 | 7.00 | 7.22 | 7.00 | 7.09 | 7.09 | 1.50% | 45,663 |
| Mar 30, 2026 | 6.91 | 7.07 | 6.91 | 6.99 | 6.99 | -0.21% | 7,985 |
| Mar 27, 2026 | 7.04 | 7.07 | 7.00 | 7.00 | 7.00 | -0.85% | 15,619 |
| Mar 26, 2026 | 7.17 | 7.30 | 7.04 | 7.06 | 7.06 | -3.42% | 32,764 |