Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 8.91
0.00 (0.00%)
Apr 22, 2026, 11:50 AM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 6.99 | 7.35 | 6.89 | 7.31 | 7.31 | 5.03% | 450,405 |
| Mar 24, 2026 | 6.41 | 7.05 | 6.41 | 6.96 | 6.96 | -0.57% | 40,015 |
| Mar 23, 2026 | 6.72 | 7.08 | 6.72 | 7.00 | 7.00 | 0.57% | 10,421 |
| Mar 20, 2026 | 7.00 | 7.08 | 6.95 | 6.96 | 6.96 | -1.00% | 120,394 |
| Mar 19, 2026 | 7.00 | 7.07 | 6.99 | 7.03 | 7.03 | 0.43% | 37,708 |
| Mar 18, 2026 | 6.82 | 7.05 | 6.82 | 7.00 | 7.00 | -0.28% | 22,142 |
| Mar 17, 2026 | 6.69 | 7.05 | 6.69 | 7.02 | 7.02 | 0.29% | 29,889 |
| Mar 16, 2026 | 6.95 | 7.15 | 6.77 | 7.00 | 7.00 | -0.43% | 435,562 |
| Mar 13, 2026 | 6.22 | 7.17 | 6.22 | 7.03 | 7.03 | -0.99% | 152,823 |
| Mar 12, 2026 | 7.04 | 7.24 | 7.04 | 7.10 | 7.10 | 1.43% | 60,771 |
| Mar 11, 2026 | 6.96 | 7.03 | 6.96 | 7.00 | 7.00 | - | 61,374 |
| Mar 10, 2026 | 6.98 | 7.03 | 6.92 | 7.00 | 7.00 | -0.43% | 89,607 |
| Mar 9, 2026 | 6.98 | 7.07 | 6.92 | 7.03 | 7.03 | 0.43% | 104,340 |
| Mar 6, 2026 | 6.91 | 7.09 | 6.91 | 7.00 | 7.00 | -0.99% | 36,449 |
| Mar 5, 2026 | 6.99 | 7.23 | 6.96 | 7.07 | 7.07 | 2.17% | 49,837 |
| Mar 4, 2026 | 6.73 | 7.07 | 6.73 | 6.92 | 6.92 | 1.47% | 269,189 |
| Mar 3, 2026 | 6.60 | 6.86 | 6.51 | 6.82 | 6.82 | 3.33% | 49,827 |
| Mar 2, 2026 | 6.45 | 6.75 | 6.45 | 6.60 | 6.60 | -2.22% | 8,323 |
| Feb 27, 2026 | 6.80 | 6.80 | 6.66 | 6.75 | 6.75 | 0.30% | 170,100 |
| Feb 26, 2026 | 6.50 | 6.73 | 6.48 | 6.73 | 6.73 | 1.97% | 36,332 |
| Feb 25, 2026 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | -2.94% | 23,726 |
| Feb 24, 2026 | 6.51 | 6.86 | 6.51 | 6.80 | 6.80 | 0.74% | 97,498 |
| Feb 23, 2026 | 6.67 | 6.81 | 6.55 | 6.75 | 6.75 | 0.90% | 67,300 |
| Feb 20, 2026 | 6.50 | 6.85 | 6.50 | 6.69 | 6.69 | 1.36% | 22,042 |
| Feb 19, 2026 | 6.42 | 6.68 | 6.31 | 6.60 | 6.60 | 2.33% | 44,396 |
| Feb 18, 2026 | 6.13 | 6.46 | 6.13 | 6.45 | 6.45 | 4.37% | 59,949 |
| Feb 17, 2026 | 6.18 | 6.25 | 6.14 | 6.18 | 6.18 | -0.32% | 54,019 |
| Feb 13, 2026 | 6.18 | 6.25 | 6.18 | 6.20 | 6.20 | 0.65% | 57,225 |
| Feb 12, 2026 | 6.16 | 6.22 | 6.10 | 6.16 | 6.16 | -0.48% | 64,443 |
| Feb 11, 2026 | 6.25 | 6.25 | 6.15 | 6.19 | 6.19 | -0.96% | 19,099 |
| Feb 10, 2026 | 6.14 | 6.29 | 6.13 | 6.25 | 6.25 | 3.14% | 18,706 |
| Feb 9, 2026 | 6.09 | 6.14 | 6.00 | 6.06 | 6.06 | 1.85% | 39,279 |