Blackline Safety Corp. (TSX:BLN)
Canada · Delayed Price · Currency is CAD 8.98
0.00 (0.00%)
May 15, 2026, 4:00 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |