Blackline Safety Corp. (BLN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 4.4400 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 2,800 |
| 28 June 2024 | 4.3000 | 4.3800 | 4.2700 | 4.3500 | 4.3500 | 46,300 |
| 27 June 2024 | 4.2700 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 2,600 |
| 26 June 2024 | 4.3900 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 31,600 |
| 25 June 2024 | 4.4500 | 4.4500 | 4.3200 | 4.3900 | 4.3900 | 10,000 |
| 24 June 2024 | 4.2100 | 4.4700 | 4.2100 | 4.4500 | 4.4500 | 34,200 |
| 21 June 2024 | 4.2200 | 4.3900 | 4.2000 | 4.2000 | 4.2000 | 74,300 |
| 20 June 2024 | 4.2300 | 4.5400 | 4.1000 | 4.4400 | 4.4400 | 55,700 |
| 19 June 2024 | 4.3600 | 4.3600 | 4.2200 | 4.2700 | 4.2700 | 11,200 |
| 18 June 2024 | 4.2600 | 4.3700 | 4.2100 | 4.2600 | 4.2600 | 27,100 |
| 17 June 2024 | 4.4500 | 4.4500 | 4.2700 | 4.3200 | 4.3200 | 22,300 |
| 14 June 2024 | 4.2300 | 4.5300 | 4.2200 | 4.4700 | 4.4700 | 120,300 |
| 13 June 2024 | 4.1000 | 4.2900 | 4.1000 | 4.1900 | 4.1900 | 67,700 |
| 12 June 2024 | 4.0500 | 4.0600 | 4.0400 | 4.0500 | 4.0500 | 135,000 |
| 11 June 2024 | 4.0500 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 15,100 |
| 10 June 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 22,000 |
| 07 June 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 207,500 |
| 06 June 2024 | 3.9800 | 4.0300 | 3.9800 | 4.0100 | 4.0100 | 112,400 |
| 05 June 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 36,800 |
| 04 June 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 115,500 |
| 03 June 2024 | 4.0200 | 4.0300 | 3.9900 | 4.0000 | 4.0000 | 10,700 |
| 31 May 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 7,000 |
| 30 May 2024 | 3.9900 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | 4,900 |
| 29 May 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 18,600 |
| 28 May 2024 | 4.0000 | 4.0000 | 3.9900 | 3.9900 | 3.9900 | 21,700 |
| 27 May 2024 | 4.0300 | 4.0500 | 3.9900 | 3.9900 | 3.9900 | 50,200 |
| 24 May 2024 | 4.0300 | 4.0400 | 4.0100 | 4.0200 | 4.0200 | 46,100 |
| 23 May 2024 | 4.0500 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 150,100 |
| 22 May 2024 | 4.2700 | 4.5000 | 4.2700 | 4.4200 | 4.4200 | 44,100 |
| 21 May 2024 | 4.1100 | 4.4000 | 4.1100 | 4.2300 | 4.2300 | 54,800 |
| 17 May 2024 | 4.0800 | 4.2100 | 4.0800 | 4.1900 | 4.1900 | 10,300 |
| 16 May 2024 | 4.0200 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 14,100 |
| 15 May 2024 | 4.0100 | 4.0200 | 4.0000 | 4.0200 | 4.0200 | 15,200 |
| 14 May 2024 | 3.9700 | 4.0200 | 3.9700 | 4.0100 | 4.0100 | 17,100 |
| 13 May 2024 | 4.0600 | 4.1100 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
| 10 May 2024 | 4.1700 | 4.1900 | 4.0000 | 4.0400 | 4.0400 | 9,200 |
| 09 May 2024 | 4.1400 | 4.2000 | 4.1300 | 4.1300 | 4.1300 | 6,500 |
| 08 May 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 400 |
| 07 May 2024 | 4.0400 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 1,200 |
| 06 May 2024 | 4.0300 | 4.1900 | 4.0100 | 4.1900 | 4.1900 | 5,400 |
| 03 May 2024 | 4.1200 | 4.1200 | 3.9500 | 4.0700 | 4.0700 | 29,600 |
| 02 May 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 12,000 |
| 01 May 2024 | 4.2600 | 4.3100 | 4.2400 | 4.2500 | 4.2500 | 5,100 |
| 30 Apr 2024 | 4.3100 | 4.3400 | 4.2900 | 4.3300 | 4.3300 | 2,300 |
| 29 Apr 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2900 | 4.2900 | 9,100 |
| 26 Apr 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1500 | 4.1500 | 5,000 |
| 25 Apr 2024 | 4.2600 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 21,300 |
| 24 Apr 2024 | 4.3300 | 4.3400 | 4.2800 | 4.2900 | 4.2900 | 7,000 |
| 23 Apr 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3000 | 4.3000 | 4,500 |
| 22 Apr 2024 | 4.2300 | 4.3500 | 4.2300 | 4.2800 | 4.2800 | 28,900 |
| 19 Apr 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 5,000 |
| 18 Apr 2024 | 4.4700 | 4.4900 | 4.4700 | 4.4900 | 4.4900 | 1,300 |
| 17 Apr 2024 | 4.2200 | 4.5200 | 4.2100 | 4.5150 | 4.5150 | 24,000 |
| 16 Apr 2024 | 4.3400 | 4.5000 | 4.2500 | 4.3900 | 4.3900 | 28,000 |
| 15 Apr 2024 | 4.1800 | 4.3200 | 4.1800 | 4.3200 | 4.3200 | 50,000 |
| 12 Apr 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 1,300 |
| 11 Apr 2024 | 4.1300 | 4.2700 | 4.1000 | 4.2200 | 4.2200 | 14,400 |
| 10 Apr 2024 | 4.2800 | 4.2800 | 4.1000 | 4.1200 | 4.1200 | 30,400 |
| 09 Apr 2024 | 4.1800 | 4.2700 | 4.1800 | 4.2500 | 4.2500 | 8,200 |
| 08 Apr 2024 | 4.2900 | 4.2900 | 4.2300 | 4.2300 | 4.2300 | 1,300 |
| 05 Apr 2024 | 4.2900 | 4.3000 | 4.1700 | 4.2700 | 4.2700 | 7,500 |
| 04 Apr 2024 | 4.2300 | 4.3100 | 4.2000 | 4.2400 | 4.2400 | 34,700 |
| 03 Apr 2024 | 4.2300 | 4.2300 | 4.1700 | 4.1900 | 4.1900 | 2,800 |
| 02 Apr 2024 | 4.2700 | 4.2700 | 4.1000 | 4.1000 | 4.1000 | 4,900 |
| 01 Apr 2024 | 4.1900 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 5,700 |
| 28 Mar 2024 | 4.0600 | 4.1500 | 4.0600 | 4.1000 | 4.1000 | 10,600 |
| 27 Mar 2024 | 4.1300 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 20,200 |
| 26 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 200 |
| 25 Mar 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2200 | 4.2200 | 15,500 |
| 22 Mar 2024 | 4.4000 | 4.4000 | 4.1400 | 4.2000 | 4.2000 | 14,300 |
| 21 Mar 2024 | 4.2600 | 4.2600 | 4.2000 | 4.2400 | 4.2400 | 14,000 |
| 20 Mar 2024 | 4.3000 | 4.3200 | 4.3000 | 4.3000 | 4.3000 | 5,800 |
| 19 Mar 2024 | 4.3700 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 15,200 |
| 18 Mar 2024 | 4.3800 | 4.4300 | 4.3800 | 4.4200 | 4.4200 | 14,100 |
| 15 Mar 2024 | 4.4200 | 4.4200 | 4.2500 | 4.2500 | 4.2500 | 9,400 |
| 14 Mar 2024 | 4.4900 | 4.4900 | 4.3200 | 4.4000 | 4.4000 | 13,400 |
| 13 Mar 2024 | 4.3400 | 4.6000 | 4.3400 | 4.5400 | 4.5400 | 36,800 |
| 12 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3400 | 4.3400 | 14,300 |
| 11 Mar 2024 | 4.3000 | 4.3500 | 4.3000 | 4.3000 | 4.3000 | 11,100 |
| 08 Mar 2024 | 4.3800 | 4.3800 | 4.3100 | 4.3100 | 4.3100 | 600 |
| 07 Mar 2024 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 11,100 |
| 06 Mar 2024 | 4.2900 | 4.3700 | 4.2900 | 4.3200 | 4.3200 | 5,200 |
| 05 Mar 2024 | 4.1200 | 4.3100 | 4.1200 | 4.3000 | 4.3000 | 13,700 |
| 04 Mar 2024 | 4.5000 | 4.5000 | 4.3700 | 4.4300 | 4.4300 | 15,300 |
| 01 Mar 2024 | 4.5000 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 23,300 |
| 29 Feb 2024 | 4.3800 | 4.5200 | 4.3800 | 4.5200 | 4.5200 | 48,700 |
| 28 Feb 2024 | 4.3000 | 4.3900 | 4.2500 | 4.3700 | 4.3700 | 16,000 |
| 27 Feb 2024 | 4.3400 | 4.3900 | 4.2800 | 4.3900 | 4.3900 | 4,300 |
| 26 Feb 2024 | 4.4900 | 4.4900 | 4.2100 | 4.3500 | 4.3500 | 19,400 |
| 23 Feb 2024 | 4.4500 | 4.5200 | 4.2800 | 4.3500 | 4.3500 | 11,200 |
| 22 Feb 2024 | 4.4900 | 4.5000 | 4.4500 | 4.5000 | 4.5000 | 18,000 |
| 21 Feb 2024 | 4.4000 | 4.5100 | 4.4000 | 4.4300 | 4.4300 | 10,900 |
| 20 Feb 2024 | 4.3000 | 4.4400 | 4.3000 | 4.4000 | 4.4000 | 20,100 |
| 16 Feb 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3000 | 4.3000 | 8,300 |
| 15 Feb 2024 | 4.3900 | 4.4000 | 4.2500 | 4.3200 | 4.3200 | 6,300 |
| 14 Feb 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3700 | 4.3700 | 29,800 |
| 13 Feb 2024 | 4.2000 | 4.4100 | 4.2000 | 4.3600 | 4.3600 | 40,300 |
| 12 Feb 2024 | 4.1200 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 7,400 |
| 09 Feb 2024 | 4.1800 | 4.2700 | 4.1400 | 4.1600 | 4.1600 | 9,000 |
| 08 Feb 2024 | 4.1000 | 4.3800 | 4.0500 | 4.2100 | 4.2100 | 87,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.