Skip to main content
Blackline Safety Corp. (TSX:BLN)
Canada flag Canada · Delayed Price · Currency is CAD
8.92
-0.01 (-0.11%)
Apr 28, 2026, 4:00 PM EST

Blackline Safety Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.928.958.918.928.92-0.11%632,302
Apr 27, 20268.928.948.928.938.93-127,038
Apr 24, 20268.958.958.918.938.930.11%483,341
Apr 23, 20268.928.958.898.928.92-0.45%563,831
Apr 22, 20268.908.988.908.968.960.56%718,257
Apr 21, 20268.918.918.898.918.91-1,078,868
Apr 20, 20268.928.928.908.918.910.34%688,166
Apr 17, 20268.918.938.888.888.88-0.34%2,678,035
Apr 16, 20268.918.938.918.918.91-820,477
Apr 15, 20268.918.938.918.918.91-0.22%5,319,353
Apr 14, 20268.928.958.918.938.93-0.11%1,425,486
Apr 13, 20268.918.948.918.948.940.22%1,432,293
Apr 10, 20268.938.958.908.928.92-0.34%1,654,419
Apr 9, 20268.928.958.918.958.950.22%1,836,645
Apr 8, 20268.919.008.908.938.9325.60%3,468,438
Apr 7, 20267.067.187.017.117.11-0.84%5,446
Apr 6, 20266.997.206.997.177.171.70%7,905
Apr 2, 20267.027.117.007.057.05-0.14%28,877
Apr 1, 20267.017.177.017.067.06-0.42%23,934
Mar 31, 20267.007.227.007.097.091.50%45,663
Mar 30, 20266.917.076.916.996.99-0.21%7,985
Mar 27, 20267.047.077.007.007.00-0.85%15,619
Mar 26, 20267.177.307.047.067.06-3.42%32,764
Mar 25, 20266.997.356.897.317.315.03%450,405
Mar 24, 20266.417.056.416.966.96-0.57%40,015
Mar 23, 20266.727.086.727.007.000.57%10,421
Mar 20, 20267.007.086.956.966.96-1.00%120,394
Mar 19, 20267.007.076.997.037.030.43%37,708
Mar 18, 20266.827.056.827.007.00-0.28%22,142
Mar 17, 20266.697.056.697.027.020.29%29,889
Mar 16, 20266.957.156.777.007.00-0.43%435,562
Mar 13, 20266.227.176.227.037.03-0.99%152,823
Mar 12, 20267.047.247.047.107.101.43%60,771
Mar 11, 20266.967.036.967.007.00-61,374
Mar 10, 20266.987.036.927.007.00-0.43%89,607
Mar 9, 20266.987.076.927.037.030.43%104,340
Mar 6, 20266.917.096.917.007.00-0.99%36,449
Mar 5, 20266.997.236.967.077.072.17%49,837
Mar 4, 20266.737.076.736.926.921.47%269,189
Mar 3, 20266.606.866.516.826.823.33%49,827
Mar 2, 20266.456.756.456.606.60-2.22%8,323
Feb 27, 20266.806.806.666.756.750.30%170,100
Feb 26, 20266.506.736.486.736.731.97%36,332
Feb 25, 20266.856.856.606.606.60-2.94%23,726
Feb 24, 20266.516.866.516.806.800.74%97,498
Feb 23, 20266.676.816.556.756.750.90%67,300
Feb 20, 20266.506.856.506.696.691.36%22,042
Feb 19, 20266.426.686.316.606.602.33%44,396
Feb 18, 20266.136.466.136.456.454.37%59,949
Feb 17, 20266.186.256.146.186.18-0.32%54,019
Feb 13, 20266.186.256.186.206.200.65%57,225
Feb 12, 20266.166.226.106.166.16-0.48%64,443
Feb 11, 20266.256.256.156.196.19-0.96%19,099
Feb 10, 20266.146.296.136.256.253.14%18,706
Feb 9, 20266.096.146.006.066.061.85%39,279
Feb 6, 20265.966.015.945.955.950.85%54,560
Feb 5, 20266.116.185.905.905.90-4.38%81,402
Feb 4, 20266.266.446.156.176.17-1.59%128,176
Feb 3, 20266.256.316.156.276.270.32%104,153
Feb 2, 20266.056.306.056.256.250.81%38,380
Jan 30, 20266.266.266.176.206.20-0.96%20,510
Jan 29, 20266.266.296.206.266.26-1.42%20,476
Jan 28, 20266.346.516.346.356.35-2.46%81,335
Jan 27, 20266.346.546.306.516.513.17%71,752
Jan 26, 20266.256.346.196.316.310.16%29,813
Jan 23, 20266.426.476.256.306.30-1.56%35,260
Jan 22, 20266.336.506.336.406.40-1.54%61,826
Jan 21, 20266.336.616.336.506.501.88%50,193
Jan 20, 20266.166.406.156.386.383.40%59,570
Jan 19, 20266.296.296.156.176.17-2.99%39,359
Jan 16, 20266.806.806.286.366.36-6.47%173,780
Jan 15, 20266.986.986.606.806.80-4.23%101,449
Jan 14, 20266.897.156.897.107.102.16%39,498
Jan 13, 20266.766.956.686.956.951.46%51,733
Jan 12, 20266.846.856.696.856.851.18%27,450
Jan 9, 20266.856.856.616.776.770.45%25,663
Jan 8, 20266.606.796.586.746.742.74%27,968
Jan 7, 20266.586.626.496.566.56-0.61%18,816
Jan 6, 20266.496.856.486.606.601.54%16,758
Jan 5, 20266.356.526.336.506.502.04%120,259
Jan 2, 20266.466.526.346.376.37-1.24%36,664
Dec 31, 20256.486.566.456.456.45-0.77%31,213
Dec 30, 20256.656.706.506.506.50-1.52%24,007
Dec 29, 20256.496.766.496.606.60-1.35%25,569
Dec 24, 20256.506.696.496.696.692.14%3,554
Dec 23, 20256.386.616.386.556.551.24%8,234
Dec 22, 20256.556.566.436.476.47-0.77%188,619
Dec 19, 20256.606.856.526.526.52-2.83%135,521
Dec 18, 20256.646.726.546.716.712.91%22,896
Dec 17, 20256.506.666.416.526.52-0.91%37,981
Dec 16, 20256.656.726.526.586.58-1.35%38,234
Dec 15, 20256.806.956.676.676.67-5.66%31,796
Dec 12, 20256.967.086.957.077.070.71%22,443
Dec 11, 20256.877.136.877.027.02-0.43%61,341
Dec 10, 20256.517.106.517.057.051.44%182,138
Dec 9, 20257.047.146.956.956.95-0.71%38,614
Dec 8, 20257.067.077.007.007.00-0.85%30,752
Dec 5, 20257.017.157.017.067.06-0.84%9,588
Dec 4, 20257.057.187.057.127.121.42%29,885
Dec 3, 20257.127.127.027.027.02-1.40%55,974