Blackline Safety

BLN
🏛️ canada →
7.48
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.17 6.18 6.15 6.18 0.0M
2021-12-30 6.25 6.25 6.10 6.23 0.0M
2021-12-29 6.10 6.30 5.95 6.30 0.1M
2021-12-24 6.27 6.27 6.25 6.25 0.0M
2021-12-23 6.26 6.32 6.21 6.25 0.0M
2021-12-21 6.05 6.07 6.00 6.06 0.0M
2021-12-20 6.09 6.09 6.05 6.05 0.0M
2021-12-17 6.12 6.15 6.12 6.15 0.0M
2021-12-16 6.30 6.40 6.10 6.10 0.0M
2021-12-15 6.00 6.30 6.00 6.27 0.0M
2021-12-14 6.08 6.08 6.00 6.00 0.0M
2021-12-13 6.10 6.10 5.78 6.00 0.0M
2021-12-10 6.06 6.20 6.04 6.20 0.0M
2021-12-09 6.22 6.22 6.05 6.18 0.0M
2021-12-08 6.11 6.18 6.11 6.18 0.0M
2021-12-07 6.07 6.16 6.05 6.08 0.0M
2021-12-06 6.39 6.39 6.15 6.21 0.0M
2021-12-03 6.15 6.20 6.15 6.20 0.0M
2021-12-02 6.03 6.23 6.00 6.18 0.0M
2021-12-01 6.06 6.39 6.00 6.01 0.1M
2021-11-30 6.53 6.53 6.01 6.25 0.1M
2021-11-29 6.84 6.84 6.50 6.50 0.0M
2021-11-26 6.53 6.54 6.40 6.41 0.0M
2021-11-25 6.75 6.75 6.37 6.55 0.0M
2021-11-24 6.84 6.84 6.72 6.75 0.0M
2021-11-23 6.81 6.81 6.74 6.74 0.0M
2021-11-22 6.90 6.90 6.84 6.88 0.0M
2021-11-19 6.74 6.80 6.74 6.79 0.0M
2021-11-18 6.84 6.85 6.84 6.85 0.0M
2021-11-17 6.95 6.95 6.83 6.83 0.0M
2021-11-16 6.91 6.95 6.91 6.95 0.2M
2021-11-15 6.99 6.99 6.88 6.90 0.1M
2021-11-12 6.97 7.00 6.91 6.95 0.0M
2021-11-11 6.99 7.00 6.96 7.00 0.0M
2021-11-10 6.75 6.99 6.75 6.99 0.0M
2021-11-09 6.75 6.80 6.68 6.68 0.0M
2021-11-08 6.97 7.00 6.75 6.80 0.0M
2021-11-05 7.00 7.00 6.99 7.00 0.0M
2021-11-04 6.74 6.91 6.74 6.84 0.2M
2021-11-03 6.99 6.99 6.76 6.76 0.0M
2021-11-02 6.76 7.00 6.76 6.95 0.0M
2021-11-01 6.96 6.96 6.75 6.83 0.0M
2021-10-29 7.02 7.02 6.92 6.95 0.0M
2021-10-28 7.43 7.43 6.99 7.04 0.0M
2021-10-27 7.02 7.18 7.00 7.07 0.0M
2021-10-26 7.30 7.30 7.10 7.12 0.0M
2021-10-25 7.30 7.31 7.20 7.30 0.0M
2021-10-22 7.44 7.44 7.36 7.36 0.0M
2021-10-21 7.34 7.48 7.28 7.48 0.1M
2021-10-20 7.15 7.45 7.00 7.35 0.1M
2021-10-19 7.03 7.05 6.99 6.99 0.0M
2021-10-18 6.97 7.10 6.96 7.10 0.0M
2021-10-15 7.18 7.18 7.01 7.05 0.0M
2021-10-14 7.12 7.15 7.10 7.15 0.3M
2021-10-13 7.15 7.25 7.15 7.20 0.0M
2021-10-12 7.15 7.15 7.12 7.14 0.0M
2021-10-08 7.14 7.16 7.14 7.15 0.0M
2021-10-07 7.20 7.20 7.12 7.20 0.0M
2021-10-06 7.24 7.24 7.20 7.20 0.0M
2021-10-05 7.27 7.30 7.21 7.25 0.0M
2021-10-04 7.25 7.25 7.20 7.24 0.0M
2021-10-01 7.22 7.22 7.21 7.21 0.0M
2021-09-30 7.27 7.27 7.21 7.21 0.0M
2021-09-29 7.11 7.27 7.11 7.25 0.0M
2021-09-28 7.30 7.30 7.13 7.23 0.0M
2021-09-27 7.72 7.82 7.55 7.55 0.0M
2021-09-24 7.77 7.82 7.77 7.82 0.0M
2021-09-23 8.18 8.18 7.70 7.86 0.0M
2021-09-22 7.87 7.87 7.62 7.74 0.0M
2021-09-21 8.14 8.14 7.84 7.84 0.0M
2021-09-20 8.22 8.22 8.05 8.10 0.0M
2021-09-17 8.10 8.32 8.05 8.29 0.0M
2021-09-16 8.20 8.26 8.07 8.10 0.0M
2021-09-15 7.60 7.97 7.60 7.97 0.0M
2021-09-14 7.57 7.63 7.57 7.63 0.0M
2021-09-13 7.53 7.64 7.53 7.63 0.0M
2021-09-10 7.65 7.66 7.52 7.66 0.0M
2021-09-09 7.69 7.79 7.49 7.60 0.4M
2021-09-08 7.71 7.71 7.69 7.70 0.0M
2021-09-07 7.66 7.66 7.65 7.65 0.0M
2021-09-03 7.36 7.80 7.36 7.75 0.0M
2021-09-02 7.70 7.70 7.40 7.40 0.0M
2021-09-01 7.66 7.66 7.58 7.65 0.0M
2021-08-31 7.51 7.71 7.50 7.71 0.0M
2021-08-30 7.78 7.78 7.30 7.49 0.2M
2021-08-27 7.79 7.79 7.75 7.75 0.0M
2021-08-26 7.76 7.76 7.76 7.76 0.0M
2021-08-25 7.85 7.85 7.80 7.83 0.0M
2021-08-24 7.90 7.90 7.75 7.75 0.0M
2021-08-23 7.91 7.91 7.91 7.91 0.0M
2021-08-20 7.92 8.00 7.92 7.96 0.0M
2021-08-19 7.99 8.00 7.91 7.91 0.0M
2021-08-18 7.99 7.99 7.91 7.91 0.0M
2021-08-17 8.01 8.01 8.01 8.01 0.0M
2021-08-16 8.05 8.10 8.00 8.00 0.0M
2021-08-13 8.19 8.19 8.00 8.05 0.0M
2021-08-12 8.01 8.10 8.00 8.06 0.0M
2021-08-11 8.00 8.00 7.98 7.98 0.0M
2021-08-10 8.07 8.07 7.84 7.84 0.0M
2021-08-09 8.00 8.05 7.73 7.80 0.0M
2021-08-06 8.12 8.12 8.12 8.12 0.0M
2021-08-05 8.13 8.13 8.12 8.12 0.0M
2021-08-04 8.00 8.05 8.00 8.00 0.0M
2021-08-03 8.29 8.30 8.01 8.08 0.0M
2021-07-30 8.41 8.41 8.05 8.30 0.0M
2021-07-29 8.41 8.41 8.41 8.41 0.0M
2021-07-28 8.51 8.51 8.39 8.49 0.0M
2021-07-27 8.58 8.58 8.55 8.55 0.0M
2021-07-26 8.61 8.61 8.58 8.58 0.0M
2021-07-23 8.56 8.69 8.55 8.69 0.0M
2021-07-22 8.67 8.70 8.57 8.57 0.0M
2021-07-21 8.57 8.81 8.57 8.70 0.0M
2021-07-20 8.65 8.65 8.65 8.65 0.0M
2021-07-19 8.60 8.60 8.60 8.60 0.0M
2021-07-16 8.60 8.79 8.59 8.70 0.0M
2021-07-15 8.80 8.80 8.59 8.65 0.4M
2021-07-14 8.86 8.88 8.75 8.85 0.0M
2021-07-13 8.86 8.86 8.86 8.86 0.0M
2021-07-12 8.86 8.86 8.86 8.86 0.0M
2021-07-09 8.86 8.86 8.86 8.86 0.0M
2021-07-08 8.95 8.95 8.86 8.89 0.0M
2021-07-06 8.99 9.02 8.95 8.95 0.0M
2021-07-05 8.98 8.98 8.98 8.98 0.0M
2021-07-02 9.00 9.00 8.90 8.90 0.0M
2021-06-30 8.90 9.00 8.90 8.97 0.0M
2021-06-29 8.92 9.00 8.75 8.99 0.0M
2021-06-28 9.11 9.11 8.92 8.92 0.0M
2021-06-25 9.10 9.14 9.05 9.13 0.0M
2021-06-24 9.15 9.15 9.14 9.15 0.0M
2021-06-22 9.25 9.25 9.19 9.20 0.0M
2021-06-21 9.20 9.25 9.20 9.22 0.0M
2021-06-17 9.20 9.20 9.05 9.05 0.0M
2021-06-16 9.19 9.20 9.17 9.17 0.0M
2021-06-15 9.25 9.25 9.16 9.16 0.0M
2021-06-14 9.16 9.25 9.16 9.25 0.0M
2021-06-11 9.05 9.50 9.05 9.17 0.0M
2021-06-10 9.00 9.04 8.92 8.92 0.0M
2021-06-09 8.98 8.99 8.95 8.95 0.0M
2021-06-08 8.86 8.90 8.86 8.90 0.0M
2021-06-07 8.91 8.94 8.90 8.93 0.0M
2021-06-04 8.90 8.90 8.90 8.90 0.0M
2021-06-03 9.00 9.00 8.90 8.90 0.0M
2021-06-02 9.05 9.05 8.95 9.00 0.0M
2021-06-01 9.00 9.05 8.95 9.04 0.0M
2021-05-31 9.00 9.00 8.79 8.80 0.0M
2021-05-28 9.09 9.09 8.74 9.00 0.0M
2021-05-27 8.75 9.01 8.75 9.00 0.0M
2021-05-26 8.43 8.77 8.43 8.75 0.0M
2021-05-25 8.75 8.75 8.69 8.70 0.0M
2021-05-21 8.55 8.75 8.50 8.70 0.1M
2021-05-20 8.50 8.50 8.50 8.50 0.0M
2021-05-19 8.55 8.60 8.50 8.50 0.0M
2021-05-18 8.51 8.51 8.50 8.50 0.0M
2021-05-17 8.55 8.55 8.38 8.38 0.0M
2021-05-14 8.55 8.55 8.55 8.55 0.0M
2021-05-13 8.53 8.60 8.44 8.60 0.0M
2021-05-12 8.55 8.60 8.55 8.55 0.0M
2021-05-11 8.70 8.70 8.70 8.70 0.0M
2021-05-10 8.80 8.80 8.70 8.79 0.0M
2021-05-07 9.00 9.00 8.80 8.80 0.0M
2021-05-06 8.85 8.90 8.84 8.85 0.0M
2021-05-05 8.70 8.85 8.70 8.85 0.2M
2021-05-04 8.69 8.73 8.69 8.73 0.0M
2021-05-03 8.69 8.70 8.65 8.70 0.0M
2021-04-30 8.63 8.70 8.60 8.70 0.0M
2021-04-29 8.60 8.68 8.60 8.68 0.0M
2021-04-28 8.65 8.68 8.40 8.50 0.0M
2021-04-27 8.60 8.70 8.60 8.70 0.0M
2021-04-26 8.60 8.60 8.60 8.60 0.0M
2021-04-23 8.44 8.60 8.43 8.60 0.0M
2021-04-22 8.59 8.60 8.55 8.60 0.0M
2021-04-21 8.55 8.60 8.55 8.60 0.0M
2021-04-20 8.45 8.55 8.45 8.55 0.0M
2021-04-19 8.45 8.49 8.45 8.45 0.0M
2021-04-16 8.45 8.50 8.45 8.45 0.0M
2021-04-15 8.36 8.36 8.36 8.36 0.0M
2021-04-14 8.45 8.48 8.40 8.40 0.0M
2021-04-13 8.35 8.44 8.35 8.44 0.4M
2021-04-12 8.27 8.30 8.25 8.30 0.0M
2021-04-09 8.20 8.27 8.20 8.27 0.1M
2021-04-08 8.13 8.20 8.13 8.18 0.0M
2021-04-07 8.10 8.12 8.10 8.12 0.0M
2021-04-06 8.08 8.13 8.08 8.12 0.0M
2021-04-05 8.10 8.16 8.10 8.16 0.0M
2021-04-01 8.27 8.27 8.10 8.13 0.0M
2021-03-31 8.28 8.29 8.25 8.29 0.0M
2021-03-30 8.29 8.30 8.25 8.25 0.0M
2021-03-29 8.02 8.50 8.02 8.24 0.0M
2021-03-26 8.47 8.47 8.25 8.25 0.0M
2021-03-24 8.54 8.60 8.50 8.60 0.0M
2021-03-23 8.43 8.50 8.40 8.50 0.0M
2021-03-22 8.30 8.50 8.29 8.50 0.0M
2021-03-19 8.34 8.34 8.20 8.25 0.0M
2021-03-18 8.35 8.35 8.22 8.22 0.0M
2021-03-17 8.30 8.35 8.29 8.35 0.0M
2021-03-16 8.24 8.30 8.24 8.29 0.0M
2021-03-15 8.09 8.24 8.09 8.24 0.1M
2021-03-12 8.01 8.01 8.00 8.00 0.0M
2021-03-11 8.05 8.10 8.03 8.03 0.0M
2021-03-10 8.10 8.10 8.02 8.02 0.0M
2021-03-08 8.01 8.01 8.00 8.00 0.0M
2021-03-05 8.00 8.10 8.00 8.00 0.0M
2021-03-04 8.01 8.13 8.00 8.12 0.0M
2021-03-03 8.02 8.02 8.02 8.02 0.0M
2021-03-02 8.00 8.20 8.00 8.20 0.0M
2021-03-01 8.03 8.25 8.00 8.05 0.2M
2021-02-26 8.25 8.25 8.25 8.25 0.0M
2021-02-25 8.01 8.08 8.00 8.07 0.0M
2021-02-24 8.20 8.20 8.19 8.19 0.0M
2021-02-23 8.00 8.20 8.00 8.20 0.0M
2021-02-22 8.00 8.25 8.00 8.20 0.0M
2021-02-19 8.11 8.30 8.11 8.30 0.1M
2021-02-18 8.15 8.15 7.82 8.00 0.0M
2021-02-17 8.36 8.36 8.30 8.30 0.0M
2021-02-16 8.40 8.40 8.40 8.40 0.0M
2021-02-12 8.34 8.40 8.34 8.40 0.0M
2021-02-11 8.35 8.35 8.30 8.35 0.0M
2021-02-10 8.40 8.40 8.40 8.40 0.0M
2021-02-09 8.48 8.48 8.15 8.20 0.0M
2021-02-08 8.49 8.50 8.40 8.40 0.0M
2021-02-05 8.45 8.51 8.35 8.50 0.0M
2021-02-04 8.69 8.69 8.49 8.50 0.0M
2021-02-03 8.55 8.75 8.51 8.69 0.3M
2021-02-02 8.46 8.47 8.46 8.47 0.0M
2021-02-01 8.65 8.65 8.15 8.20 0.0M
2021-01-29 8.43 8.65 8.41 8.50 0.0M
2021-01-28 8.49 8.51 8.40 8.50 0.0M
2021-01-27 8.64 8.64 8.25 8.50 0.0M
2021-01-26 8.16 8.70 8.16 8.63 0.1M
2021-01-25 8.05 8.06 8.05 8.05 0.0M
2021-01-22 8.17 8.17 8.17 8.17 0.0M
2021-01-21 8.15 8.16 8.15 8.15 0.0M
2021-01-20 8.10 8.15 8.10 8.10 0.0M
2021-01-19 8.09 8.10 8.07 8.09 0.0M
2021-01-18 8.01 8.05 8.00 8.05 0.0M
2021-01-15 8.10 8.11 8.10 8.10 0.0M
2021-01-14 8.05 8.11 8.00 8.10 0.0M
2021-01-13 8.01 8.05 8.00 8.05 0.0M
2021-01-12 8.05 8.15 8.00 8.00 0.0M
2021-01-11 8.00 8.10 7.95 8.09 0.0M
2021-01-07 7.52 7.88 7.52 7.88 0.0M
2021-01-06 7.37 7.50 7.37 7.50 0.0M
2021-01-05 7.50 7.50 7.50 7.50 0.0M