Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 6.95
+0.38 (5.78%)
May 12, 2025, 4:00 PM EDT
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.63 | 7.00 | 6.59 | 6.95 | 6.95 | 5.78% | 110,626 |
| May 9, 2025 | 6.69 | 6.69 | 6.56 | 6.57 | 6.57 | -1.94% | 8,400 |
| May 8, 2025 | 6.65 | 6.72 | 6.63 | 6.70 | 6.70 | 0.30% | 19,000 |
| May 7, 2025 | 6.68 | 6.78 | 6.60 | 6.68 | 6.68 | - | 57,913 |
| May 6, 2025 | 6.74 | 6.84 | 6.65 | 6.68 | 6.68 | -0.30% | 25,200 |
| May 5, 2025 | 6.60 | 6.70 | 6.55 | 6.70 | 6.70 | 1.36% | 33,700 |
| May 2, 2025 | 6.61 | 6.65 | 6.60 | 6.61 | 6.61 | 0.30% | 5,600 |
| May 1, 2025 | 6.43 | 6.69 | 6.43 | 6.59 | 6.59 | 2.17% | 66,218 |
| Apr 30, 2025 | 6.59 | 6.65 | 6.44 | 6.45 | 6.45 | -0.77% | 93,100 |
| Apr 29, 2025 | 6.58 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 35,100 |
| Apr 28, 2025 | 6.55 | 6.57 | 6.52 | 6.55 | 6.55 | -1.36% | 1,900 |
| Apr 25, 2025 | 6.51 | 6.67 | 6.51 | 6.64 | 6.64 | 2.15% | 38,200 |
| Apr 24, 2025 | 6.52 | 6.59 | 6.50 | 6.50 | 6.50 | - | 3,331 |
| Apr 23, 2025 | 6.50 | 6.62 | 6.50 | 6.50 | 6.50 | - | 93,422 |
| Apr 22, 2025 | 6.43 | 6.54 | 6.42 | 6.50 | 6.50 | 1.09% | 20,533 |
| Apr 21, 2025 | 6.41 | 6.45 | 6.30 | 6.43 | 6.43 | 1.42% | 14,142 |
| Apr 17, 2025 | 6.42 | 6.45 | 6.33 | 6.34 | 6.34 | -0.94% | 8,010 |
| Apr 16, 2025 | 6.45 | 6.45 | 6.30 | 6.40 | 6.40 | 0.47% | 24,011 |
| Apr 15, 2025 | 6.68 | 6.68 | 6.37 | 6.37 | 6.37 | -4.64% | 10,631 |
| Apr 14, 2025 | 6.75 | 6.78 | 6.48 | 6.68 | 6.68 | -1.04% | 50,100 |
| Apr 11, 2025 | 6.54 | 6.78 | 6.54 | 6.75 | 6.75 | 1.66% | 22,800 |
| Apr 10, 2025 | 6.43 | 6.75 | 6.43 | 6.64 | 6.64 | 1.84% | 28,821 |
| Apr 9, 2025 | 6.21 | 6.64 | 6.21 | 6.52 | 6.52 | 2.68% | 195,700 |
| Apr 8, 2025 | 6.50 | 6.50 | 6.00 | 6.35 | 6.35 | -0.16% | 229,934 |
| Apr 7, 2025 | 6.38 | 6.60 | 6.22 | 6.36 | 6.36 | - | 191,136 |
| Apr 4, 2025 | 6.36 | 6.40 | 6.35 | 6.36 | 6.36 | - | 143,000 |
| Apr 3, 2025 | 6.52 | 6.57 | 6.31 | 6.36 | 6.36 | -5.64% | 82,700 |
| Apr 2, 2025 | 6.59 | 6.76 | 6.57 | 6.74 | 6.74 | 2.74% | 23,500 |
| Apr 1, 2025 | 6.52 | 6.60 | 6.44 | 6.56 | 6.56 | 1.71% | 54,816 |
| Mar 31, 2025 | 6.43 | 6.53 | 6.43 | 6.45 | 6.45 | -0.62% | 15,600 |
| Mar 28, 2025 | 6.49 | 6.54 | 6.44 | 6.49 | 6.49 | 0.15% | 92,223 |
| Mar 27, 2025 | 6.49 | 6.60 | 6.48 | 6.48 | 6.48 | - | 9,300 |
| Mar 26, 2025 | 6.72 | 6.72 | 6.41 | 6.48 | 6.48 | -2.85% | 53,300 |
| Mar 25, 2025 | 6.84 | 6.84 | 6.65 | 6.67 | 6.67 | -1.77% | 7,300 |
| Mar 24, 2025 | 6.64 | 6.87 | 6.64 | 6.79 | 6.79 | 2.41% | 39,539 |
| Mar 21, 2025 | 6.99 | 6.99 | 6.63 | 6.63 | 6.63 | -5.29% | 231,225 |
| Mar 20, 2025 | 6.91 | 7.15 | 6.91 | 7.00 | 7.00 | 0.43% | 71,700 |
| Mar 19, 2025 | 6.79 | 6.99 | 6.79 | 6.97 | 6.97 | 1.60% | 86,501 |
| Mar 18, 2025 | 6.70 | 6.88 | 6.68 | 6.86 | 6.86 | 2.39% | 15,200 |
| Mar 17, 2025 | 6.71 | 6.80 | 6.69 | 6.70 | 6.70 | - | 12,200 |
| Mar 14, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -2.62% | 14,146 |
| Mar 13, 2025 | 6.74 | 6.99 | 6.74 | 6.88 | 6.88 | 2.69% | 171,814 |
| Mar 12, 2025 | 6.70 | 6.93 | 6.57 | 6.70 | 6.70 | 7.72% | 412,100 |
| Mar 11, 2025 | 6.19 | 6.28 | 6.10 | 6.22 | 6.22 | 0.32% | 50,100 |
| Mar 10, 2025 | 6.61 | 6.71 | 6.06 | 6.20 | 6.20 | -7.05% | 401,700 |
| Mar 7, 2025 | 6.48 | 6.71 | 6.48 | 6.67 | 6.67 | 2.77% | 113,100 |
| Mar 6, 2025 | 6.62 | 6.66 | 6.43 | 6.49 | 6.49 | -2.11% | 13,410 |
| Mar 5, 2025 | 6.63 | 6.77 | 6.59 | 6.63 | 6.63 | -0.90% | 15,533 |
| Mar 4, 2025 | 6.55 | 6.70 | 6.52 | 6.69 | 6.69 | 2.14% | 68,800 |
| Mar 3, 2025 | 6.72 | 6.88 | 6.55 | 6.55 | 6.55 | -2.96% | 29,400 |