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 (%)
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%)
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.