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 |
| Sep 25, 2025 | 7.25 | 7.25 | 7.01 | 7.01 | 7.01 | -3.31% | 67,387 |
| Sep 24, 2025 | 7.36 | 7.58 | 7.15 | 7.25 | 7.25 | -1.36% | 160,001 |
| Sep 23, 2025 | 7.10 | 7.36 | 7.10 | 7.35 | 7.35 | 3.09% | 200,608 |
| Sep 22, 2025 | 7.15 | 7.35 | 7.11 | 7.13 | 7.13 | - | 102,438 |
| Sep 19, 2025 | 7.10 | 7.21 | 7.02 | 7.13 | 7.13 | - | 339,445 |
| Sep 18, 2025 | 7.12 | 7.30 | 7.12 | 7.13 | 7.13 | 0.71% | 49,768 |
| Sep 17, 2025 | 7.26 | 7.38 | 6.98 | 7.08 | 7.08 | -3.67% | 142,411 |
| Sep 16, 2025 | 7.20 | 7.36 | 7.19 | 7.35 | 7.35 | 1.80% | 75,429 |
| Sep 15, 2025 | 7.01 | 7.32 | 7.01 | 7.22 | 7.22 | 2.56% | 70,143 |
| Sep 12, 2025 | 7.02 | 7.20 | 6.98 | 7.04 | 7.04 | -4.48% | 153,914 |
| Sep 11, 2025 | 6.96 | 7.58 | 6.90 | 7.37 | 7.37 | 3.08% | 241,783 |
| Sep 10, 2025 | 7.19 | 7.19 | 6.92 | 7.15 | 7.15 | 2.14% | 59,417 |
| Sep 9, 2025 | 6.84 | 7.14 | 6.84 | 7.00 | 7.00 | -1.82% | 22,461 |
| Sep 8, 2025 | 7.37 | 7.46 | 7.13 | 7.13 | 7.13 | -3.39% | 70,201 |
| Sep 5, 2025 | 7.28 | 7.48 | 7.24 | 7.38 | 7.38 | 1.51% | 68,237 |
| Sep 4, 2025 | 7.14 | 7.29 | 7.14 | 7.27 | 7.27 | 1.68% | 177,406 |
| Sep 3, 2025 | 7.07 | 7.25 | 7.07 | 7.15 | 7.15 | 1.85% | 63,750 |
| Sep 2, 2025 | 6.79 | 7.06 | 6.79 | 7.02 | 7.02 | 1.45% | 150,320 |
| Aug 29, 2025 | 6.92 | 7.04 | 6.91 | 6.92 | 6.92 | 0.14% | 62,970 |
| Aug 28, 2025 | 7.00 | 7.10 | 6.90 | 6.91 | 6.91 | -1.71% | 53,350 |
| Aug 27, 2025 | 7.16 | 7.21 | 6.99 | 7.03 | 7.03 | -0.28% | 81,031 |
| Aug 26, 2025 | 6.87 | 7.11 | 6.87 | 7.05 | 7.05 | 2.77% | 80,990 |
| Aug 25, 2025 | 6.82 | 6.98 | 6.82 | 6.86 | 6.86 | -0.58% | 28,320 |
| Aug 22, 2025 | 6.80 | 6.93 | 6.79 | 6.90 | 6.90 | 3.45% | 44,887 |
| Aug 21, 2025 | 6.36 | 6.81 | 6.34 | 6.67 | 6.67 | 7.75% | 72,791 |
| Aug 20, 2025 | 6.25 | 6.27 | 6.13 | 6.19 | 6.19 | -0.32% | 269,171 |
| Aug 19, 2025 | 6.16 | 6.23 | 6.16 | 6.21 | 6.21 | 0.16% | 25,523 |
| Aug 18, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.96% | 5,330 |
| Aug 15, 2025 | 6.27 | 6.28 | 6.23 | 6.26 | 6.26 | 0.32% | 6,010 |
| Aug 14, 2025 | 6.21 | 6.29 | 6.21 | 6.24 | 6.24 | - | 106,494 |
| Aug 13, 2025 | 6.28 | 6.31 | 6.23 | 6.24 | 6.24 | 0.32% | 70,830 |
| Aug 12, 2025 | 6.20 | 6.26 | 6.19 | 6.22 | 6.22 | 1.97% | 25,555 |
| Aug 11, 2025 | 6.03 | 6.14 | 6.03 | 6.10 | 6.10 | 1.67% | 47,613 |
| Aug 8, 2025 | 6.30 | 6.39 | 5.98 | 6.00 | 6.00 | -5.06% | 88,646 |
| Aug 7, 2025 | 6.28 | 6.42 | 6.28 | 6.32 | 6.32 | -0.16% | 273,712 |
| Aug 6, 2025 | 6.27 | 6.38 | 6.27 | 6.33 | 6.33 | 1.12% | 7,186 |
| Aug 5, 2025 | 6.19 | 6.28 | 6.18 | 6.26 | 6.26 | 0.16% | 59,437 |
| Aug 1, 2025 | 6.27 | 6.30 | 6.17 | 6.25 | 6.25 | -1.26% | 27,115 |
| Jul 31, 2025 | 6.32 | 6.52 | 6.32 | 6.33 | 6.33 | -0.47% | 33,490 |
| Jul 30, 2025 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | 0.32% | 28,291 |
| Jul 29, 2025 | 6.37 | 6.47 | 6.30 | 6.34 | 6.34 | -0.94% | 53,944 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.25 | 6.40 | 6.40 | 0.95% | 65,815 |
| Jul 25, 2025 | 6.40 | 6.43 | 6.34 | 6.34 | 6.34 | 0.16% | 15,189 |
| Jul 24, 2025 | 6.39 | 6.50 | 6.32 | 6.33 | 6.33 | -2.62% | 126,277 |
| Jul 23, 2025 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | - | 8,519 |
| Jul 22, 2025 | 6.62 | 6.62 | 6.49 | 6.50 | 6.50 | - | 62,475 |
| Jul 21, 2025 | 6.41 | 6.64 | 6.35 | 6.50 | 6.50 | 0.15% | 44,022 |
| Jul 18, 2025 | 6.46 | 6.64 | 6.36 | 6.49 | 6.49 | -0.15% | 226,684 |
| Jul 17, 2025 | 6.68 | 6.70 | 6.47 | 6.50 | 6.50 | -2.26% | 367,802 |
| Jul 16, 2025 | 6.88 | 6.90 | 6.65 | 6.65 | 6.65 | -3.20% | 87,344 |