Blackline Safety Corp. (TSX:BLN)
Canada
· Delayed Price · Currency is CAD 6.99
-0.01 (-0.14%)
Mar 9, 2026, 1:45 PM EST
Blackline Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.98 | 6.99 | 6.97 | 6.98 | - | -0.29% | 3,129 |
| 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 |
| Feb 6, 2026 | 5.96 | 6.01 | 5.94 | 5.95 | 5.95 | 0.85% | 54,560 |
| Feb 5, 2026 | 6.11 | 6.18 | 5.90 | 5.90 | 5.90 | -4.38% | 81,402 |
| Feb 4, 2026 | 6.26 | 6.44 | 6.15 | 6.17 | 6.17 | -1.59% | 128,176 |
| Feb 3, 2026 | 6.25 | 6.31 | 6.15 | 6.27 | 6.27 | 0.32% | 104,153 |
| Feb 2, 2026 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 0.81% | 38,380 |
| Jan 30, 2026 | 6.26 | 6.26 | 6.17 | 6.20 | 6.20 | -0.96% | 20,510 |
| Jan 29, 2026 | 6.26 | 6.29 | 6.20 | 6.26 | 6.26 | -1.42% | 20,476 |
| Jan 28, 2026 | 6.34 | 6.51 | 6.34 | 6.35 | 6.35 | -2.46% | 81,335 |
| Jan 27, 2026 | 6.34 | 6.54 | 6.30 | 6.51 | 6.51 | 3.17% | 71,752 |
| Jan 26, 2026 | 6.25 | 6.34 | 6.19 | 6.31 | 6.31 | 0.16% | 29,813 |
| Jan 23, 2026 | 6.42 | 6.47 | 6.25 | 6.30 | 6.30 | -1.56% | 35,260 |
| Jan 22, 2026 | 6.33 | 6.50 | 6.33 | 6.40 | 6.40 | -1.54% | 61,826 |
| Jan 21, 2026 | 6.33 | 6.61 | 6.33 | 6.50 | 6.50 | 1.88% | 50,193 |
| Jan 20, 2026 | 6.16 | 6.40 | 6.15 | 6.38 | 6.38 | 3.40% | 59,570 |
| Jan 19, 2026 | 6.29 | 6.29 | 6.15 | 6.17 | 6.17 | -2.99% | 39,359 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.28 | 6.36 | 6.36 | -6.47% | 173,780 |
| Jan 15, 2026 | 6.98 | 6.98 | 6.60 | 6.80 | 6.80 | -4.23% | 101,449 |
| Jan 14, 2026 | 6.89 | 7.15 | 6.89 | 7.10 | 7.10 | 2.16% | 39,498 |
| Jan 13, 2026 | 6.76 | 6.95 | 6.68 | 6.95 | 6.95 | 1.46% | 51,733 |
| Jan 12, 2026 | 6.84 | 6.85 | 6.69 | 6.85 | 6.85 | 1.18% | 27,450 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.61 | 6.77 | 6.77 | 0.45% | 25,663 |
| Jan 8, 2026 | 6.60 | 6.79 | 6.58 | 6.74 | 6.74 | 2.74% | 27,968 |
| Jan 7, 2026 | 6.58 | 6.62 | 6.49 | 6.56 | 6.56 | -0.61% | 18,816 |
| Jan 6, 2026 | 6.49 | 6.85 | 6.48 | 6.60 | 6.60 | 1.54% | 16,758 |
| Jan 5, 2026 | 6.35 | 6.52 | 6.33 | 6.50 | 6.50 | 2.04% | 120,259 |
| Jan 2, 2026 | 6.46 | 6.52 | 6.34 | 6.37 | 6.37 | -1.24% | 36,664 |
| Dec 31, 2025 | 6.48 | 6.56 | 6.45 | 6.45 | 6.45 | -0.77% | 31,213 |
| Dec 30, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 24,007 |
| Dec 29, 2025 | 6.49 | 6.76 | 6.49 | 6.60 | 6.60 | -1.35% | 25,569 |
| Dec 24, 2025 | 6.50 | 6.69 | 6.49 | 6.69 | 6.69 | 2.14% | 3,554 |
| Dec 23, 2025 | 6.38 | 6.61 | 6.38 | 6.55 | 6.55 | 1.24% | 8,234 |
| Dec 22, 2025 | 6.55 | 6.56 | 6.43 | 6.47 | 6.47 | -0.77% | 188,619 |
| Dec 19, 2025 | 6.60 | 6.85 | 6.52 | 6.52 | 6.52 | -2.83% | 135,521 |
| Dec 18, 2025 | 6.64 | 6.72 | 6.54 | 6.71 | 6.71 | 2.91% | 22,896 |
| Dec 17, 2025 | 6.50 | 6.66 | 6.41 | 6.52 | 6.52 | -0.91% | 37,981 |
| Dec 16, 2025 | 6.65 | 6.72 | 6.52 | 6.58 | 6.58 | -1.35% | 38,234 |
| Dec 15, 2025 | 6.80 | 6.95 | 6.67 | 6.67 | 6.67 | -5.66% | 31,796 |
| Dec 12, 2025 | 6.96 | 7.08 | 6.95 | 7.07 | 7.07 | 0.71% | 22,443 |
| Dec 11, 2025 | 6.87 | 7.13 | 6.87 | 7.02 | 7.02 | -0.43% | 61,341 |
| Dec 10, 2025 | 6.51 | 7.10 | 6.51 | 7.05 | 7.05 | 1.44% | 182,138 |
| Dec 9, 2025 | 7.04 | 7.14 | 6.95 | 6.95 | 6.95 | -0.71% | 38,614 |
| Dec 8, 2025 | 7.06 | 7.07 | 7.00 | 7.00 | 7.00 | -0.85% | 30,752 |
| 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 |