Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackline Safety Corp (TSX: BLN )

4.000 +0.030 (+0.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.380 4.520 4.380 4.520 48,700 +0.15(+3.43%)
Feb 28, 2024 4.300 4.390 4.250 4.370 16,036 -0.02(-0.46%)
Feb 27, 2024 4.340 4.390 4.280 4.390 4,304 +0.04(+0.92%)
Feb 26, 2024 4.490 4.490 4.210 4.350 19,385 +0.00(+0.00%)
Feb 23, 2024 4.450 4.520 4.280 4.350 11,211 -0.15(-3.33%)
Feb 22, 2024 4.490 4.500 4.450 4.500 18,028 +0.07(+1.58%)
Feb 21, 2024 4.400 4.510 4.400 4.430 10,883 +0.03(+0.68%)
Feb 20, 2024 4.300 4.440 4.300 4.400 20,091 +0.10(+2.33%)
Feb 16, 2024 4.300 0 -0.02(-0.46%)
Feb 15, 2024 4.390 4.400 4.250 4.320 6,295 -0.05(-1.14%)
Feb 14, 2024 4.310 4.400 4.310 4.370 29,834 +0.01(+0.23%)
Feb 13, 2024 4.200 4.410 4.200 4.360 40,290 +0.16(+3.81%)
Feb 12, 2024 4.120 4.210 4.120 4.200 7,393 +0.04(+0.96%)
Feb 09, 2024 4.180 4.270 4.140 4.160 8,981 -0.05(-1.19%)
Feb 08, 2024 4.100 4.380 4.050 4.210 87,910 +0.16(+3.95%)
Feb 07, 2024 4.060 4.070 4.010 4.050 6,300 -0.01(-0.25%)
Feb 06, 2024 3.960 4.060 3.900 4.060 8,929 +0.14(+3.57%)
Feb 05, 2024 4.010 4.010 3.920 3.920 3,123 -0.08(-2.00%)
Feb 02, 2024 4.120 4.120 4.000 4.000 5,422 -0.12(-2.91%)
Feb 01, 2024 4.110 4.140 4.100 4.120 9,100 +0.02(+0.49%)
Jan 31, 2024 4.130 4.140 4.060 4.100 6,597 -0.02(-0.49%)
Jan 30, 2024 4.100 4.140 4.090 4.120 17,913 +0.11(+2.74%)
Jan 29, 2024 3.970 4.010 3.970 4.010 11,204 +0.04(+1.01%)
Jan 26, 2024 4.050 4.050 3.970 3.970 6,000 -0.07(-1.73%)
Jan 25, 2024 4.080 4.080 3.950 4.040 127,380 +0.11(+2.80%)
Jan 24, 2024 4.050 4.050 3.920 3.930 34,444 -0.12(-2.96%)
Jan 23, 2024 4.030 4.120 4.030 4.050 18,758 -0.08(-1.94%)
Jan 22, 2024 4.110 4.200 4.080 4.130 38,929 +0.05(+1.23%)
Jan 19, 2024 3.980 4.100 3.970 4.080 31,906 +0.20(+5.15%)
Jan 18, 2024 4.000 4.000 3.720 3.880 45,928 -0.21(-5.13%)
Jan 17, 2024 4.030 4.090 3.930 4.090 8,300 -0.08(-1.92%)
Jan 16, 2024 3.990 4.170 3.990 4.170 29,667 +0.16(+3.99%)
Jan 15, 2024 4.000 4.030 3.970 4.010 11,949 -0.01(-0.25%)
Jan 12, 2024 4.020 4.050 3.940 4.020 31,450 -0.06(-1.47%)
Jan 11, 2024 4.140 4.150 4.070 4.080 34,530 -0.02(-0.49%)
Jan 10, 2024 4.140 4.140 4.070 4.100 14,398 +0.01(+0.24%)
Jan 09, 2024 4.200 4.200 4.070 4.090 24,067 -0.07(-1.68%)
Jan 08, 2024 4.250 4.250 4.120 4.160 125,543 -0.05(-1.19%)
Jan 05, 2024 4.150 4.300 4.150 4.210 36,727 +0.11(+2.68%)
Jan 04, 2024 3.800 4.110 3.800 4.100 244,831 +0.25(+6.49%)
Jan 03, 2024 3.700 3.850 3.700 3.850 7,560 +0.17(+4.62%)
Jan 02, 2024 3.580 3.680 3.560 3.680 12,538 +0.13(+3.66%)
Dec 29, 2023 3.550 0 +0.05(+1.43%)
Dec 28, 2023 3.610 3.620 3.500 3.500 33,035 -0.11(-3.05%)
Dec 27, 2023 3.510 3.610 3.480 3.610 24,125 +0.09(+2.56%)
Dec 22, 2023 3.520 0 -0.03(-0.85%)
Dec 21, 2023 3.580 3.610 3.540 3.550 10,571 -0.05(-1.39%)
Dec 20, 2023 3.550 3.690 3.550 3.600 18,016 -0.06(-1.64%)
Dec 19, 2023 3.510 3.700 3.510 3.660 34,992 +0.11(+3.10%)
Dec 18, 2023 3.670 3.670 3.530 3.550 32,109 -0.10(-2.74%)
Dec 15, 2023 3.570 3.770 3.570 3.650 29,722 +0.05(+1.39%)
Dec 14, 2023 3.580 3.680 3.560 3.600 32,868 +0.02(+0.56%)
Dec 13, 2023 3.580 3.610 3.550 3.580 32,072 +0.01(+0.28%)
Dec 12, 2023 3.650 3.650 3.550 3.570 40,574 -0.04(-1.11%)
Dec 11, 2023 3.810 3.810 3.510 3.610 24,360 -0.15(-3.99%)
Dec 08, 2023 3.860 3.860 3.760 3.760 504,595 -0.10(-2.59%)
Dec 07, 2023 3.830 4.100 3.700 3.860 64,267 +0.09(+2.39%)
Dec 06, 2023 3.720 3.890 3.720 3.770 10,139 -0.07(-1.82%)
Dec 05, 2023 3.800 3.840 3.780 3.840 7,401 -0.03(-0.78%)
Dec 04, 2023 3.800 3.870 3.790 3.870 7,619 -0.01(-0.26%)
Dec 01, 2023 3.780 3.880 3.780 3.880 18,855 +0.14(+3.74%)
Nov 30, 2023 3.580 3.750 3.580 3.740 3,684 +0.09(+2.47%)
Nov 29, 2023 3.650 3.680 3.650 3.650 13,603 +0.07(+1.96%)
Nov 28, 2023 3.550 3.620 3.550 3.580 14,339 +0.11(+3.17%)
Nov 27, 2023 3.450 3.500 3.430 3.470 6,600 +0.07(+2.06%)
Nov 24, 2023 3.430 3.430 3.360 3.400 7,400 -0.03(-0.87%)
Nov 23, 2023 3.450 3.480 3.430 3.430 32,003 -0.02(-0.58%)
Nov 22, 2023 3.500 3.500 3.450 3.450 1,575 -0.04(-1.15%)
Nov 21, 2023 3.500 3.500 3.450 3.490 4,705 +0.04(+1.16%)
Nov 20, 2023 3.220 3.470 3.220 3.450 28,340 +0.08(+2.37%)
Nov 17, 2023 3.410 3.410 3.370 3.370 2,512 -0.01(-0.30%)
Nov 16, 2023 3.400 3.420 3.380 3.380 31,307 +0.02(+0.60%)
Nov 15, 2023 3.350 3.370 3.350 3.360 1,400 +0.03(+0.90%)
Nov 14, 2023 3.320 3.350 3.240 3.330 62,801 -0.03(-0.89%)
Nov 13, 2023 3.380 3.500 3.360 3.360 37,585 +0.01(+0.30%)
Nov 10, 2023 3.290 3.370 3.290 3.350 6,000 +0.10(+3.08%)
Nov 09, 2023 3.270 3.270 3.250 3.250 1,635 -0.13(-3.85%)
Nov 08, 2023 3.250 3.400 3.250 3.380 26,545 -0.07(-2.03%)
Nov 07, 2023 3.390 3.450 3.390 3.450 5,088 +0.15(+4.55%)
Nov 06, 2023 3.350 3.400 3.250 3.300 19,999 -0.20(-5.71%)
Nov 03, 2023 3.500 3.500 3.470 3.500 102,605 +0.00(+0.00%)
Nov 02, 2023 3.350 3.500 3.350 3.500 1,379 +0.18(+5.42%)
Nov 01, 2023 3.300 3.320 3.300 3.320 656 +0.06(+1.84%)
Oct 31, 2023 3.270 3.270 3.260 3.260 1,656 -0.01(-0.31%)
Oct 30, 2023 3.420 3.420 3.270 3.270 3,360 -0.14(-4.11%)
Oct 27, 2023 3.260 3.440 3.250 3.410 8,840 +0.16(+4.92%)
Oct 26, 2023 3.340 3.340 3.250 3.250 4,803 -0.08(-2.40%)
Oct 25, 2023 3.400 3.400 3.270 3.330 5,600 -0.01(-0.30%)
Oct 24, 2023 3.410 3.410 3.330 3.340 3,200 -0.11(-3.19%)
Oct 23, 2023 3.660 3.660 3.450 3.450 11,887 -0.22(-5.99%)
Oct 20, 2023 3.670 3.680 3.650 3.670 8,361 -0.17(-4.43%)
Oct 19, 2023 3.940 3.950 3.840 3.840 8,523 -0.03(-0.78%)
Oct 18, 2023 3.650 3.900 3.650 3.870 28,864 +0.22(+6.03%)
Oct 17, 2023 3.400 3.650 3.400 3.650 37,506 +0.16(+4.58%)
Oct 16, 2023 3.530 3.530 3.400 3.490 4,778 -0.05(-1.41%)
Oct 13, 2023 3.580 3.580 3.530 3.540 2,790 -0.01(-0.28%)
Oct 12, 2023 3.580 3.580 3.510 3.550 4,340 +0.11(+3.20%)
Oct 11, 2023 3.420 3.440 3.420 3.440 300 +0.04(+1.18%)
Oct 10, 2023 3.400 3.470 3.390 3.400 11,853 +0.00(+0.00%)
Oct 06, 2023 3.400 0 +0.06(+1.80%)
Oct 05, 2023 3.360 3.360 3.340 3.340 1,627 -0.09(-2.62%)
Oct 04, 2023 3.370 3.430 3.370 3.430 2,300 +0.17(+5.21%)
Oct 03, 2023 3.160 3.300 3.150 3.260 2,800 +0.14(+4.49%)
Oct 02, 2023 3.230 3.230 3.050 3.120 3,701 -0.05(-1.58%)
Sep 29, 2023 3.260 3.260 3.170 3.170 5,189 -0.13(-3.94%)
Sep 28, 2023 3.480 3.480 3.300 3.300 3,900 -0.05(-1.49%)
Sep 27, 2023 3.350 3.350 3.330 3.350 14,600 +0.00(+0.00%)
Sep 26, 2023 3.360 3.450 3.350 3.350 15,500 -0.04(-1.18%)
Sep 25, 2023 3.420 3.430 3.370 3.390 2,205 -0.07(-2.02%)
Sep 22, 2023 3.450 3.460 3.450 3.460 13,197 -0.01(-0.29%)
Sep 21, 2023 3.390 3.470 3.390 3.470 4,895 +0.12(+3.58%)
Sep 20, 2023 3.420 3.420 3.230 3.350 56,600 +0.11(+3.40%)
Sep 19, 2023 2.970 3.240 2.970 3.240 8,534 +0.14(+4.52%)
Sep 18, 2023 3.150 3.150 2.770 3.100 27,107 +0.00(+0.00%)
Sep 15, 2023 3.500 3.500 3.100 3.100 30,558 -0.29(-8.55%)
Sep 14, 2023 3.500 3.640 3.390 3.390 9,555 -0.01(-0.29%)
Sep 13, 2023 3.340 3.400 3.330 3.400 54,555 +0.03(+0.89%)
Sep 12, 2023 3.350 3.400 3.350 3.370 4,268 +0.01(+0.30%)
Sep 11, 2023 3.330 3.400 3.330 3.360 13,570 -0.08(-2.33%)
Sep 08, 2023 3.450 3.490 3.410 3.440 4,000 +0.03(+0.88%)
Sep 07, 2023 3.510 3.520 3.410 3.410 8,080 -0.11(-3.12%)
Sep 06, 2023 3.600 3.610 3.520 3.520 17,716 -0.08(-2.22%)
Sep 05, 2023 3.600 3.610 3.600 3.600 3,751 -0.13(-3.49%)
Sep 01, 2023 3.730 0 +0.23(+6.57%)
Aug 31, 2023 3.500 3.550 3.500 3.500 6,174 +0.00(+0.00%)
Aug 30, 2023 3.400 3.500 3.400 3.500 4,800 +0.04(+1.16%)
Aug 29, 2023 3.360 3.460 3.360 3.460 1,800 +0.15(+4.53%)
Aug 28, 2023 3.450 3.500 3.310 3.310 20,010 -0.14(-4.06%)
Aug 25, 2023 3.400 3.450 3.400 3.450 3,694 +0.05(+1.47%)
Aug 24, 2023 3.400 3.420 3.310 3.400 17,100 +0.05(+1.49%)
Aug 23, 2023 3.300 3.460 3.300 3.350 9,262 +0.04(+1.21%)
Aug 22, 2023 3.500 3.500 3.310 3.310 2,716 -0.20(-5.70%)
Aug 21, 2023 3.570 3.650 3.510 3.510 1,610 -0.14(-3.84%)
Aug 18, 2023 3.760 3.760 3.500 3.650 1,718 +0.12(+3.40%)
Aug 17, 2023 3.620 3.790 3.450 3.530 24,809 -0.25(-6.61%)
Aug 16, 2023 3.720 3.800 3.700 3.780 9,799 +0.06(+1.61%)
Aug 15, 2023 3.700 3.800 3.700 3.720 3,808 -0.01(-0.27%)
Aug 14, 2023 3.660 3.730 3.660 3.730 885 -0.07(-1.84%)
Aug 11, 2023 3.910 3.910 3.800 3.800 1,000 -0.15(-3.80%)
Aug 10, 2023 3.940 3.950 3.910 3.950 21,479 +0.00(+0.00%)
Aug 09, 2023 3.840 3.950 3.840 3.950 27,761 +0.05(+1.28%)
Aug 08, 2023 3.670 3.900 3.640 3.900 34,400 +0.08(+2.09%)
Aug 04, 2023 3.820 0 +0.08(+2.14%)
Aug 03, 2023 3.840 3.900 3.730 3.740 6,776 -0.10(-2.60%)
Aug 02, 2023 3.880 3.880 3.840 3.840 9,700 -0.05(-1.29%)
Aug 01, 2023 3.900 3.900 3.850 3.890 5,301 -0.01(-0.26%)
Jul 31, 2023 3.860 3.900 3.800 3.900 15,991 +0.07(+1.83%)
Jul 28, 2023 3.870 3.870 3.750 3.830 27,396 +0.03(+0.79%)
Jul 27, 2023 3.800 3.880 3.750 3.800 35,342 +0.03(+0.80%)
Jul 26, 2023 3.650 3.770 3.650 3.770 43,396 +0.15(+4.14%)
Jul 25, 2023 3.520 3.700 3.520 3.620 195,530 +0.04(+1.12%)
Jul 24, 2023 3.710 3.720 3.560 3.580 39,609 +0.12(+3.47%)
Jul 21, 2023 3.600 3.620 3.460 3.460 17,035 -0.13(-3.62%)
Jul 20, 2023 3.750 3.750 3.580 3.590 36,866 -0.07(-1.91%)
Jul 19, 2023 3.540 3.680 3.540 3.660 28,601 +0.11(+3.10%)
Jul 18, 2023 3.470 3.550 3.470 3.550 43,118 +0.07(+2.01%)
Jul 17, 2023 3.490 3.490 3.440 3.480 12,017 +0.05(+1.46%)
Jul 14, 2023 3.440 3.480 3.430 3.430 8,260 -0.02(-0.58%)
Jul 13, 2023 3.450 3.500 3.410 3.450 15,387 -0.05(-1.43%)
Jul 12, 2023 3.480 3.500 3.400 3.500 22,793 +0.09(+2.64%)
Jul 11, 2023 3.500 3.570 3.410 3.410 24,178 -0.14(-3.94%)
Jul 10, 2023 3.460 3.550 3.380 3.550 33,624 +0.25(+7.58%)
Jul 07, 2023 3.240 3.300 3.210 3.300 6,900 +0.09(+2.80%)
Jul 06, 2023 3.180 3.220 3.180 3.210 8,704 +0.03(+0.94%)
Jul 05, 2023 3.200 3.200 3.150 3.180 12,554 -0.02(-0.63%)
Jul 04, 2023 3.220 3.250 3.180 3.200 10,757 +0.05(+1.59%)
Jun 30, 2023 3.150 0 +0.05(+1.61%)
Jun 29, 2023 2.920 3.100 2.900 3.100 36,903 +0.15(+5.08%)
Jun 28, 2023 2.900 2.950 2.900 2.950 6,000 +0.03(+1.03%)
Jun 27, 2023 2.950 2.950 2.850 2.920 14,021 -0.05(-1.68%)
Jun 26, 2023 3.010 3.010 2.930 2.970 3,167 +0.02(+0.68%)
Jun 23, 2023 3.040 3.040 2.950 2.950 9,881 -0.05(-1.67%)
Jun 22, 2023 3.030 3.030 2.990 3.000 48,058 +0.00(+0.00%)
Jun 21, 2023 3.000 3.000 2.980 3.000 33,392 +0.02(+0.67%)
Jun 20, 2023 2.950 2.980 2.930 2.980 24,960 +0.05(+1.71%)
Jun 19, 2023 2.810 2.940 2.810 2.930 41,816 +0.05(+1.74%)
Jun 16, 2023 2.860 2.890 2.860 2.880 14,131 -0.01(-0.35%)
Jun 15, 2023 2.830 2.890 2.830 2.890 25,492 -0.01(-0.34%)
May 08, 2023 2.890 2.900 2.880 2.900 1,695 +0.10(+3.57%)
May 05, 2023 2.830 2.870 2.800 2.800 4,972 -0.03(-1.06%)
May 04, 2023 2.750 2.830 2.750 2.830 18,782 +0.07(+2.54%)
May 03, 2023 2.750 2.760 2.750 2.760 17,965 +0.00(+0.00%)
May 02, 2023 2.790 2.790 2.760 2.760 11,200 -0.02(-0.72%)
May 01, 2023 2.750 2.780 2.750 2.780 4,622 +0.03(+1.09%)
Apr 28, 2023 2.750 2.750 2.750 2.750 9,502 +0.00(+0.00%)
Apr 27, 2023 2.750 2.750 2.750 2.750 29,529 -0.03(-1.08%)
Apr 26, 2023 2.750 2.780 2.750 2.780 8,800 +0.01(+0.36%)
Apr 25, 2023 2.790 2.790 2.750 2.770 159,400 +0.01(+0.36%)
Apr 24, 2023 2.750 2.770 2.750 2.760 9,222 -0.06(-2.13%)
Apr 21, 2023 2.960 2.960 2.810 2.820 5,425 -0.05(-1.74%)
Apr 20, 2023 2.760 2.890 2.760 2.870 20,746 +0.07(+2.50%)
Apr 19, 2023 2.710 2.800 2.710 2.800 25,623 +0.08(+2.94%)
Apr 18, 2023 2.700 2.720 2.700 2.720 12,200 +0.00(+0.00%)
Apr 17, 2023 2.800 2.800 2.700 2.720 8,828 -0.03(-1.09%)
Apr 14, 2023 2.790 2.790 2.750 2.750 3,879 +0.02(+0.73%)
Apr 13, 2023 2.620 2.760 2.620 2.730 41,728 +0.14(+5.41%)
Apr 12, 2023 2.380 2.590 2.380 2.590 45,498 +0.19(+7.92%)
Apr 11, 2023 2.400 2.410 2.400 2.400 2,600 +0.00(+0.00%)
Apr 10, 2023 2.350 2.400 2.350 2.400 118,435 +0.07(+3.00%)
Apr 06, 2023 2.330 0 +0.00(+0.00%)
Apr 05, 2023 2.320 2.330 2.320 2.330 9,000 +0.01(+0.43%)
Apr 04, 2023 2.300 2.330 2.300 2.320 12,810 +0.01(+0.43%)
Apr 03, 2023 2.340 2.350 2.310 2.310 6,044 +0.00(+0.00%)
Mar 31, 2023 2.300 2.320 2.300 2.310 2,841 +0.06(+2.67%)
Mar 30, 2023 2.250 2.270 2.250 2.250 7,398 -0.04(-1.75%)
Mar 29, 2023 2.290 2.290 2.290 2.290 100 -0.01(-0.43%)
Mar 28, 2023 2.260 2.330 2.250 2.300 77,145 +0.03(+1.32%)
Mar 27, 2023 2.260 2.330 2.260 2.270 4,006 +0.02(+0.89%)
Mar 24, 2023 2.330 2.340 2.250 2.250 5,500 -0.06(-2.60%)
Mar 23, 2023 2.220 2.350 2.220 2.310 43,876 +0.04(+1.76%)
Mar 22, 2023 2.220 2.320 2.220 2.270 21,800 -0.05(-2.16%)
Mar 21, 2023 2.280 2.330 2.260 2.320 3,793 +0.01(+0.43%)
Mar 20, 2023 2.220 2.350 2.200 2.310 8,200 -0.10(-4.15%)
Mar 17, 2023 2.470 2.470 2.300 2.410 3,010 +0.05(+2.12%)
Mar 16, 2023 2.230 2.490 2.230 2.360 29,750 +0.14(+6.31%)
Mar 15, 2023 2.230 2.300 2.220 2.220 20,100 +0.02(+0.91%)
Mar 14, 2023 2.150 2.260 2.140 2.200 21,700 +0.05(+2.33%)
Mar 13, 2023 2.200 2.240 2.120 2.150 69,539 -0.05(-2.27%)
Mar 10, 2023 2.250 2.250 2.200 2.200 15,545 -0.08(-3.51%)
Mar 09, 2023 2.350 2.350 2.280 2.280 18,094 -0.12(-5.00%)
Mar 08, 2023 2.490 2.490 2.400 2.400 8,754 +0.00(+0.00%)
Mar 07, 2023 2.490 2.490 2.400 2.400 10,721 -0.06(-2.44%)
Mar 06, 2023 2.460 2.460 2.460 2.460 285 +0.04(+1.65%)
Mar 03, 2023 2.400 2.470 2.400 2.420 7,425 +0.07(+2.98%)
Mar 02, 2023 2.410 2.500 2.350 2.350 13,958 -0.11(-4.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.