Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 7.06
-0.06 (-0.84%)
At close: Dec 5, 2025
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.01 | 7.15 | 7.01 | 7.06 | 7.06 | -0.84% | 9,588 |
| Dec 4, 2025 | 7.05 | 7.18 | 7.05 | 7.12 | 7.12 | 1.42% | 29,885 |
| Dec 3, 2025 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -1.40% | 55,974 |
| Dec 2, 2025 | 7.08 | 7.14 | 7.08 | 7.12 | 7.12 | - | 11,578 |
| Dec 1, 2025 | 7.12 | 7.12 | 7.08 | 7.12 | 7.12 | -0.42% | 7,140 |
| Nov 28, 2025 | 7.16 | 7.19 | 7.11 | 7.15 | 7.15 | - | 52,553 |
| Nov 27, 2025 | 7.03 | 7.15 | 7.03 | 7.15 | 7.15 | 0.99% | 12,540 |
| Nov 26, 2025 | 7.09 | 7.11 | 7.04 | 7.08 | 7.08 | - | 19,638 |
| Nov 25, 2025 | 7.06 | 7.14 | 7.00 | 7.08 | 7.08 | 0.28% | 7,580 |
| Nov 24, 2025 | 7.06 | 7.20 | 7.05 | 7.06 | 7.06 | 0.86% | 70,194 |
| Nov 21, 2025 | 6.88 | 7.04 | 6.83 | 7.00 | 7.00 | 0.72% | 9,529 |
| Nov 20, 2025 | 6.99 | 7.09 | 6.95 | 6.95 | 6.95 | -0.71% | 36,722 |
| Nov 19, 2025 | 6.95 | 7.07 | 6.95 | 7.00 | 7.00 | - | 21,227 |
| Nov 18, 2025 | 7.00 | 7.07 | 6.97 | 7.00 | 7.00 | -1.55% | 57,353 |
| Nov 17, 2025 | 7.02 | 7.11 | 7.00 | 7.11 | 7.11 | 1.43% | 32,188 |
| Nov 14, 2025 | 7.00 | 7.04 | 6.98 | 7.01 | 7.01 | - | 15,067 |
| Nov 13, 2025 | 7.05 | 7.15 | 7.00 | 7.01 | 7.01 | -0.57% | 33,169 |
| Nov 12, 2025 | 6.98 | 7.15 | 6.96 | 7.05 | 7.05 | 0.43% | 76,292 |
| Nov 11, 2025 | 6.52 | 7.02 | 6.52 | 7.02 | 7.02 | 1.01% | 64,054 |
| Nov 10, 2025 | 6.90 | 7.01 | 6.90 | 6.95 | 6.95 | 0.29% | 12,408 |
| Nov 7, 2025 | 6.92 | 7.01 | 6.92 | 6.93 | 6.93 | 0.43% | 5,741 |
| Nov 6, 2025 | 7.07 | 7.12 | 6.90 | 6.90 | 6.90 | -3.09% | 21,178 |
| Nov 5, 2025 | 7.08 | 7.13 | 7.06 | 7.12 | 7.12 | 0.85% | 29,676 |
| 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% | 39,673 |
| 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% | 23,957 |
| Oct 14, 2025 | 7.25 | 7.35 | 7.22 | 7.22 | 7.22 | -0.41% | 13,872 |
| Oct 10, 2025 | 7.25 | 7.35 | 7.19 | 7.25 | 7.25 | -0.14% | 16,599 |
| Oct 9, 2025 | 7.45 | 7.46 | 7.25 | 7.26 | 7.26 | -2.55% | 38,662 |
| Oct 8, 2025 | 7.28 | 7.59 | 7.28 | 7.45 | 7.45 | 0.54% | 32,095 |
| 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% | 45,355 |
| Oct 3, 2025 | 7.32 | 7.50 | 7.32 | 7.38 | 7.38 | 0.27% | 24,795 |
| 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% | 33,361 |
| Sep 29, 2025 | 7.12 | 7.29 | 7.05 | 7.21 | 7.21 | 2.12% | 47,854 |
| Sep 26, 2025 | 7.06 | 7.14 | 7.05 | 7.06 | 7.06 | 0.71% | 16,784 |