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

Blackline Safety Corp (TSX: BLN )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 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 (%)
May 31, 2022 4.290 4.400 4.290 4.290 9,778 +0.03(+0.70%)
May 30, 2022 4.380 4.380 4.260 4.260 5,920 +0.00(+0.00%)
May 27, 2022 4.250 4.300 4.230 4.260 14,600 +0.08(+1.91%)
May 26, 2022 4.160 4.250 4.150 4.180 12,510 -0.03(-0.71%)
May 25, 2022 4.210 4.250 4.000 4.210 18,551 -0.05(-1.17%)
May 24, 2022 4.250 4.270 4.250 4.260 2,000 +0.01(+0.24%)
May 20, 2022 4.250 0 +0.00(+0.00%)
May 19, 2022 4.260 4.260 4.250 4.250 2,200 +0.00(+0.00%)
May 18, 2022 4.150 4.250 4.150 4.250 2,500 +0.05(+1.19%)
May 17, 2022 4.220 4.350 4.190 4.200 10,200 -0.03(-0.71%)
May 16, 2022 4.360 4.440 4.230 4.230 19,660 -0.20(-4.51%)
May 13, 2022 4.330 4.430 4.330 4.430 339 +0.13(+3.02%)
May 12, 2022 4.060 4.300 4.060 4.300 288 -0.12(-2.71%)
May 11, 2022 4.790 4.860 4.420 4.420 89,395 -0.58(-11.60%)
May 10, 2022 4.770 5.000 4.730 5.000 14,885 +0.41(+8.93%)
May 09, 2022 5.260 5.380 4.590 4.590 46,698 -0.90(-16.39%)
May 06, 2022 5.190 5.490 5.150 5.490 17,403 +0.15(+2.81%)
May 05, 2022 5.250 5.350 5.230 5.340 45,400 +0.08(+1.52%)
May 04, 2022 5.140 5.260 5.110 5.260 20,449 +0.06(+1.15%)
May 03, 2022 5.160 5.200 5.160 5.200 8,699 +0.08(+1.56%)
May 02, 2022 5.180 5.180 5.110 5.120 2,100 -0.16(-3.03%)
Apr 29, 2022 5.280 5.280 5.280 5.280 917 +0.00(+0.00%)
Apr 28, 2022 5.210 5.330 5.210 5.280 25,500 +0.02(+0.38%)
Apr 27, 2022 5.070 5.330 5.070 5.260 12,867 +0.02(+0.38%)
Apr 26, 2022 5.070 5.360 5.070 5.240 40,437 +0.01(+0.19%)
Apr 25, 2022 5.270 5.380 5.230 5.230 52,324 -0.26(-4.74%)
Apr 22, 2022 5.740 5.750 5.480 5.490 8,801 -0.05(-0.90%)
Apr 21, 2022 5.610 5.640 5.530 5.540 12,146 -0.10(-1.77%)
Apr 20, 2022 5.390 5.640 5.200 5.640 21,400 +0.52(+10.16%)
Apr 19, 2022 5.210 5.210 5.120 5.120 2,219 -0.09(-1.73%)
Apr 18, 2022 5.300 5.300 5.210 5.210 6,630 -0.09(-1.70%)
Apr 14, 2022 5.300 0 -0.11(-2.03%)
Apr 13, 2022 5.520 5.520 5.360 5.410 4,774 -0.09(-1.64%)
Apr 12, 2022 5.540 5.610 5.500 5.500 9,847 -0.02(-0.36%)
Apr 11, 2022 5.520 5.520 5.520 5.520 350 -0.04(-0.72%)
Apr 08, 2022 5.480 5.560 5.480 5.560 1,770 -0.10(-1.77%)
Apr 07, 2022 5.450 5.690 5.450 5.660 7,590 +0.22(+4.04%)
Apr 06, 2022 5.730 5.730 5.150 5.440 159,840 -0.28(-4.90%)
Apr 05, 2022 5.760 5.760 5.630 5.720 5,681 +0.00(+0.00%)
Apr 04, 2022 5.320 5.720 5.320 5.720 9,226 -0.18(-3.05%)
Apr 01, 2022 5.700 5.900 5.690 5.900 10,875 +0.16(+2.79%)
Mar 31, 2022 5.290 5.740 5.290 5.740 12,360 +0.49(+9.33%)
Mar 30, 2022 5.250 5.260 5.100 5.250 19,003 +0.10(+1.94%)
Mar 29, 2022 4.930 5.300 4.930 5.150 15,291 +0.21(+4.25%)
Mar 28, 2022 5.090 5.090 4.850 4.940 13,639 -0.22(-4.26%)
Mar 25, 2022 5.350 5.360 4.760 5.160 46,588 -0.24(-4.44%)
Mar 24, 2022 5.650 5.720 5.330 5.400 8,818 -0.12(-2.17%)
Mar 23, 2022 5.660 5.730 5.520 5.520 6,761 -0.23(-4.00%)
Mar 22, 2022 5.580 5.750 5.530 5.750 16,143 +0.40(+7.48%)
Mar 21, 2022 5.950 5.950 5.330 5.350 15,306 -0.60(-10.08%)
Mar 18, 2022 6.020 6.090 5.950 5.950 10,856 -0.11(-1.82%)
Mar 17, 2022 6.110 6.110 6.050 6.060 6,046 -0.09(-1.46%)
Mar 16, 2022 6.350 6.350 6.030 6.150 1,612 -0.19(-3.00%)
Mar 15, 2022 6.200 6.340 6.200 6.340 1,050 -0.01(-0.16%)
Mar 14, 2022 6.300 6.350 6.300 6.350 3,411 -0.04(-0.63%)
Mar 11, 2022 6.050 6.390 6.050 6.390 10,972 +0.37(+6.15%)
Mar 10, 2022 6.110 6.110 6.020 6.020 713 -0.23(-3.68%)
Mar 09, 2022 6.100 6.350 6.100 6.250 16,100 +0.25(+4.17%)
Mar 08, 2022 6.000 6.020 5.930 6.000 30,800 -0.06(-0.99%)
Mar 07, 2022 6.060 6.060 6.060 6.060 1,400 +0.06(+1.00%)
Mar 04, 2022 6.040 6.050 6.000 6.000 3,505 -0.05(-0.83%)
Mar 03, 2022 6.050 6.150 6.000 6.050 10,304 +0.03(+0.50%)
Mar 02, 2022 6.070 6.200 5.950 6.020 32,727 -0.09(-1.47%)
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.