Dark

BLN
BLACKLINE SAFETY CORP
stock TSE

Inactive

Aug 2, 2024

4.50CAD-5.858%(-0.28)20,599

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7900	4.7900	4.5000	4.5000	-5.858%	20,599	0.000%
2024-08-01	4.6500	4.8000	4.6400	4.7800	+4.139%	23,955	-5.858%
2024-07-31	4.5100	4.6000	4.4900	4.5900	+1.774%	52,274	-1.961%
2024-07-30	4.5300	4.5700	4.5100	4.5100	-1.957%	6,772	-0.222%
2024-07-29	4.6300	4.6300	4.5800	4.6000	-0.862%	8,954	-2.174%
2024-07-26	4.6500	4.6800	4.6100	4.6400	+0.433%	7,715	-3.017%
2024-07-25	4.6000	4.6800	4.6000	4.6200	-2.737%	10,919	-2.597%
2024-07-24	4.5900	4.7500	4.5100	4.7500	+3.712%	127,461	-5.263%
2024-07-23	4.5100	4.6000	4.5100	4.5800	+0.881%	18,577	-1.747%
2024-07-22	4.5500	4.6000	4.5000	4.5400	-0.439%	6,145	-0.881%
2024-07-19	4.7000	4.7000	4.4000	4.5600	-4.000%	264,140	-1.316%
2024-07-18	4.4000	4.7500	4.4000	4.7500	+6.982%	95,709	-5.263%
2024-07-17	4.4900	4.5200	4.4400	4.4400	-1.333%	6,575	+1.351%
2024-07-16	4.4100	4.5400	4.4000	4.5000	+2.273%	24,502	0.000%
2024-07-15	4.4100	4.4400	4.4000	4.4000	-0.677%	33,000	+2.273%
2024-07-12	4.4000	4.4400	4.4000	4.4300	+0.682%	18,971	+1.580%
2024-07-11	4.3900	4.4500	4.3900	4.4000	0.000%	15,596	+2.273%
2024-07-10	4.5000	4.5000	4.4000	4.4000	-0.901%	3,303	+2.273%
2024-07-09	4.4500	4.5000	4.4300	4.4400	+0.909%	78,432	+1.351%
2024-07-08	4.4000	4.4400	4.3900	4.4000	-1.566%	9,530	+2.273%
2024-07-05	4.4800	4.4800	4.4300	4.4700	+0.449%	700	+0.671%
2024-07-04	4.3900	4.4900	4.3900	4.4500	+0.679%	5,734	+1.124%
2024-07-03	4.3600	4.4400	4.3600	4.4200	+0.455%	2,300	+1.810%
2024-07-02	4.4400	4.4400	4.3800	4.4000	+1.149%	2,753	+2.273%
2024-06-28	4.3000	4.3800	4.2700	4.3500	+1.636%	46,282	+3.448%
2024-06-27	4.2700	4.3000	4.2700	4.2800	+0.234%	2,630	+5.140%
2024-06-26	4.3900	4.4000	4.2700	4.2700	-2.733%	31,630	+5.386%
2024-06-25	4.4500	4.4500	4.3200	4.3900	-1.348%	9,973	+2.506%
2024-06-24	4.2100	4.4700	4.2100	4.4500	+5.952%	34,223	+1.124%
2024-06-21	4.2200	4.3900	4.2000	4.2000	-5.405%	74,274	+7.143%
2024-06-20	4.2300	4.5400	4.1000	4.4400	+3.981%	55,688	+1.351%
2024-06-19	4.3600	4.3600	4.2200	4.2700	+0.235%	11,200	+5.386%
2024-06-18	4.2600	4.3700	4.2100	4.2600	-1.389%	27,118	+5.634%
2024-06-17	4.4500	4.4500	4.2700	4.3200	-3.356%	22,289	+4.167%
2024-06-14	4.2300	4.5300	4.2200	4.4700	+6.683%	120,262	+0.671%
2024-06-13	4.1000	4.2900	4.1000	4.1900	+3.457%	67,661	+7.399%
2024-06-12	4.0500	4.0600	4.0400	4.0500	0.000%	135,040	+11.111%
2024-06-11	4.0500	4.0600	4.0300	4.0500	0.000%	15,140	+11.111%
2024-06-10	4.0500	4.0600	4.0100	4.0500	0.000%	22,000	+11.111%
2024-06-07	4.0300	4.0600	4.0100	4.0500	+0.998%	207,454	+11.111%
2024-06-06	3.9800	4.0300	3.9800	4.0100	+0.754%	112,440	+12.219%
2024-06-05	3.9800	4.0000	3.9800	3.9800	0.000%	36,845	+13.065%
2024-06-04	4.0000	4.0000	3.9800	3.9800	-0.500%	115,453	+13.065%
2024-06-03	4.0200	4.0300	3.9900	4.0000	+0.756%	10,710	+12.500%
2024-05-31	3.9800	3.9800	3.9600	3.9700	0.000%	7,000	+13.350%
2024-05-30	3.9900	4.0100	3.9700	3.9700	-0.750%	4,910	+13.350%
2024-05-29	4.0000	4.0300	4.0000	4.0000	+0.251%	18,600	+12.500%
2024-05-28	4.0000	4.0000	3.9900	3.9900	0.000%	21,700	+12.782%
2024-05-27	4.0300	4.0500	3.9900	3.9900	-0.746%	50,165	+12.782%
2024-05-24	4.0300	4.0400	4.0100	4.0200	-0.248%	46,130	+11.940%
2024-05-23	4.0500	4.0500	3.9900	4.0300	-8.824%	150,080	+11.663%
2024-05-22	4.2700	4.5000	4.2700	4.4200	+4.492%	44,056	+1.810%
2024-05-21	4.1100	4.4000	4.1100	4.2300	+0.955%	54,756	+6.383%
2024-05-17	4.0800	4.2100	4.0800	4.1900	+3.457%	10,328	+7.399%
2024-05-16	4.0200	4.0700	3.9600	4.0500	+0.746%	14,065	+11.111%
2024-05-15	4.0100	4.0200	4.0000	4.0200	+0.249%	15,200	+11.940%
2024-05-14	3.9700	4.0200	3.9700	4.0100	-0.988%	17,074	+12.219%
2024-05-13	4.0600	4.1100	4.0500	4.0500	+0.248%	1,458	+11.111%
2024-05-10	4.1700	4.1900	4.0000	4.0400	-2.179%	9,175	+11.386%
2024-05-09	4.1400	4.2000	4.1300	4.1300	-0.242%	6,500	+8.959%
2024-05-08	4.0800	4.1400	4.0800	4.1400	-0.241%	351	+8.696%
2024-05-07	4.0400	4.1500	4.0400	4.1500	-0.955%	1,194	+8.434%
2024-05-06	4.0300	4.1900	4.0100	4.1900	+2.195%	5,423	+7.399%
2024-05-02	4.2000	4.2000	4.1000	4.1000	-3.529%	12,000	+9.756%
2024-05-01	4.2600	4.3100	4.2400	4.2500	-1.848%	5,120	+5.882%
2024-04-30	4.3100	4.3400	4.2900	4.3300	+0.932%	2,300	+3.926%
2024-04-29	4.1900	4.2900	4.1900	4.2900	+3.373%	9,116	+4.895%
2024-04-26	4.2400	4.2400	4.1000	4.1500	-3.263%	4,980	+8.434%
2024-04-24	4.3300	4.3400	4.2800	4.2900	-0.233%	6,958	+4.895%
2024-04-23	4.4800	4.4800	4.3000	4.3000	+0.467%	4,460	+4.651%
2024-04-22	4.2300	4.3500	4.2300	4.2800	-1.609%	28,855	+5.140%
2024-04-19	4.4200	4.4300	4.3500	4.3500	-3.118%	4,989	+3.448%
2024-04-18	4.4700	4.4900	4.4700	4.4900	+2.278%	1,305	+0.223%
2024-04-16	4.3400	4.5000	4.2500	4.3900	+1.620%	27,976	+2.506%
2024-04-15	4.1800	4.3200	4.1800	4.3200	+4.096%	50,024	+4.167%
2024-04-12	4.1800	4.2100	4.1500	4.1500	-1.659%	1,302	+8.434%
2024-04-11	4.1300	4.2700	4.1000	4.2200	+2.427%	14,364	+6.635%
2024-04-10	4.2800	4.2800	4.1000	4.1200	-2.600%	30,411	+9.223%
2024-04-08	4.2900	4.2900	4.2300	4.2300	-0.937%	1,334	+6.383%
2024-04-05	4.2900	4.3000	4.1700	4.2700	+0.708%	7,531	+5.386%
2024-04-04	4.2300	4.3100	4.2000	4.2400	+1.193%	34,730	+6.132%
2024-04-03	4.2300	4.2300	4.1700	4.1900	+2.195%	2,810	+7.399%
2024-04-02	4.2700	4.2700	4.1000	4.1000	-2.844%	4,887	+9.756%
2024-04-01	4.1900	4.2400	4.1000	4.2200	+2.927%	5,700	+6.635%
2024-03-28	4.0600	4.1500	4.0600	4.1000	0.000%	10,550	+9.756%
2024-03-27	4.1300	4.1700	4.1000	4.1000	-2.613%	20,168	+9.756%
2024-03-26	4.2100	4.2100	4.2100	4.2100	-0.237%	182	+6.888%
2024-03-25	4.2000	4.2200	4.1800	4.2200	+0.476%	15,500	+6.635%
2024-03-22	4.4000	4.4000	4.1400	4.2000	-0.943%	14,343	+7.143%
2024-03-21	4.2600	4.2600	4.2000	4.2400	-1.395%	13,990	+6.132%
2024-03-20	4.3000	4.3200	4.3000	4.3000	-0.232%	5,828	+4.651%
2024-03-19	4.3700	4.3700	4.2700	4.3100	+1.412%	15,200	+4.408%
2024-03-15	4.4200	4.4200	4.2500	4.2500	-3.409%	9,351	+5.882%
2024-03-14	4.4900	4.4900	4.3200	4.4000	-3.084%	13,413	+2.273%
2024-03-13	4.3400	4.6000	4.3400	4.5400	+4.608%	36,795	-0.881%
2024-03-12	4.3000	4.3500	4.3000	4.3400	+0.930%	14,302	+3.687%
2024-03-11	4.3000	4.3500	4.3000	4.3000	-0.693%	11,124	+4.651%
2024-03-07	4.3000	4.3300	4.3000	4.3300	+0.231%	11,087	+3.926%
2024-03-06	4.2900	4.3700	4.2900	4.3200	-2.483%	5,200	+4.167%
2024-03-04	4.5000	4.5000	4.3700	4.4300	-1.556%	15,309	+1.580%
2024-03-01	4.5000	4.5500	4.4800	4.5000	-0.442%	23,307	0.000%
2024-02-29	4.3800	4.5200	4.3800	4.5200	+3.432%	48,700	-0.442%
2024-02-28	4.3000	4.3900	4.2500	4.3700	-0.456%	16,036	+2.975%
2024-02-27	4.3400	4.3900	4.2800	4.3900	+0.920%	4,304	+2.506%
2024-02-26	4.4900	4.4900	4.2100	4.3500	0.000%	19,385	+3.448%
2024-02-23	4.4500	4.5200	4.2800	4.3500	-3.333%	11,211	+3.448%
2024-02-22	4.4900	4.5000	4.4500	4.5000	+1.580%	18,028	0.000%
2024-02-21	4.4000	4.5100	4.4000	4.4300	+0.682%	10,883	+1.580%
2024-02-20	4.3000	4.4400	4.3000	4.4000	+2.326%	20,091	+2.273%
2024-02-16	4.3800	4.4000	4.3000	4.3000	-0.463%	8,332	+4.651%
2024-02-15	4.3900	4.4000	4.2500	4.3200	-1.144%	6,295	+4.167%
2024-02-14	4.3100	4.4000	4.3100	4.3700	+0.229%	29,834	+2.975%
2024-02-13	4.2000	4.4100	4.2000	4.3600	+3.810%	40,290	+3.211%
2024-02-12	4.1200	4.2100	4.1200	4.2000	+0.962%	7,393	+7.143%
2024-02-09	4.1800	4.2700	4.1400	4.1600	-1.188%	8,981	+8.173%
2024-02-08	4.1000	4.3800	4.0500	4.2100	+3.951%	87,910	+6.888%
2024-02-07	4.0600	4.0700	4.0100	4.0500	-0.246%	6,300	+11.111%
2024-02-06	3.9600	4.0600	3.9000	4.0600	+3.571%	8,929	+10.837%
2024-02-05	4.0100	4.0100	3.9200	3.9200	-2.000%	3,123	+14.796%
2024-02-02	4.1200	4.1200	4.0000	4.0000	-2.913%	5,422	+12.500%
2024-02-01	4.1100	4.1400	4.1000	4.1200	+0.488%	9,100	+9.223%
2024-01-31	4.1300	4.1400	4.0600	4.1000	-0.485%	6,597	+9.756%
2024-01-30	4.1000	4.1400	4.0900	4.1200	+2.743%	17,913	+9.223%
2024-01-29	3.9700	4.0100	3.9700	4.0100	+1.008%	11,204	+12.219%
2024-01-26	4.0500	4.0500	3.9700	3.9700	-1.733%	6,000	+13.350%
2024-01-25	4.0800	4.0800	3.9500	4.0400	+2.799%	127,380	+11.386%
2024-01-24	4.0500	4.0500	3.9200	3.9300	-2.963%	34,444	+14.504%
2024-01-23	4.0300	4.1200	4.0300	4.0500	-1.937%	18,758	+11.111%
2024-01-22	4.1100	4.2000	4.0800	4.1300	+1.225%	38,929	+8.959%
2024-01-19	3.9800	4.1000	3.9700	4.0800	+5.155%	31,906	+10.294%
2024-01-18	4.0000	4.0000	3.7200	3.8800	-5.134%	45,928	+15.979%
2024-01-17	4.0300	4.0900	3.9300	4.0900	-1.918%	8,300	+10.024%
2024-01-16	3.9900	4.1700	3.9900	4.1700	+3.990%	29,667	+7.914%
2024-01-15	4.0000	4.0300	3.9700	4.0100	-0.249%	11,949	+12.219%
2024-01-12	4.0200	4.0500	3.9400	4.0200	-1.471%	31,450	+11.940%
2024-01-11	4.1400	4.1500	4.0700	4.0800	-0.488%	34,530	+10.294%
2024-01-10	4.1400	4.1400	4.0700	4.1000	+0.244%	14,398	+9.756%
2024-01-09	4.2000	4.2000	4.0700	4.0900	-1.683%	24,067	+10.024%
2024-01-08	4.2500	4.2500	4.1200	4.1600	-1.188%	125,543	+8.173%
2024-01-05	4.1500	4.3000	4.1500	4.2100	+2.683%	36,727	+6.888%
2024-01-04	3.8000	4.1100	3.8000	4.1000	+6.494%	244,831	+9.756%
2024-01-03	3.7000	3.8500	3.7000	3.8500	+4.620%	7,560	+16.883%
2024-01-02	3.5800	3.6800	3.5600	3.6800	+3.662%	12,538	+22.283%
2023-12-29	3.5800	3.6600	3.4600	3.5500	+1.429%	38,127	+26.761%
2023-12-28	3.6100	3.6200	3.5000	3.5000	-3.047%	33,035	+28.571%
2023-12-27	3.5100	3.6100	3.4800	3.6100	+2.557%	24,125	+24.654%
2023-12-22	3.5500	3.6000	3.5100	3.5200	-0.845%	12,503	+27.841%
2023-12-21	3.5800	3.6100	3.5400	3.5500	-1.389%	10,571	+26.761%
2023-12-20	3.5500	3.6900	3.5500	3.6000	-1.639%	18,016	+25.000%
2023-12-19	3.5100	3.7000	3.5100	3.6600	+3.099%	34,992	+22.951%
2023-12-18	3.6700	3.6700	3.5300	3.5500	-2.740%	32,109	+26.761%
2023-12-15	3.5700	3.7700	3.5700	3.6500	+1.389%	29,722	+23.288%
2023-12-14	3.5800	3.6800	3.5600	3.6000	+0.559%	32,868	+25.000%
2023-12-13	3.5800	3.6100	3.5500	3.5800	+0.280%	32,072	+25.698%
2023-12-12	3.6500	3.6500	3.5500	3.5700	-5.053%	40,574	+26.050%
2023-12-08	3.8600	3.8600	3.7600	3.7600	-2.591%	504,595	+19.681%
2023-12-07	3.8300	4.1000	3.7000	3.8600	+2.387%	64,267	+16.580%
2023-12-06	3.7200	3.8900	3.7200	3.7700	-1.823%	10,139	+19.363%
2023-12-05	3.8000	3.8400	3.7800	3.8400	-0.775%	7,401	+17.188%
2023-12-04	3.8000	3.8700	3.7900	3.8700	-0.258%	7,619	+16.279%
2023-12-01	3.7800	3.8800	3.7800	3.8800	+3.743%	18,855	+15.979%
2023-11-30	3.5800	3.7500	3.5800	3.7400	+2.466%	3,684	+20.321%
2023-11-29	3.6500	3.6800	3.6500	3.6500	+1.955%	13,603	+23.288%
2023-11-28	3.5500	3.6200	3.5500	3.5800	+3.170%	14,339	+25.698%
2023-11-27	3.4500	3.5000	3.4300	3.4700	+2.059%	6,600	+29.683%
2023-11-24	3.4300	3.4300	3.3600	3.4000	-0.875%	7,400	+32.353%
2023-11-23	3.4500	3.4800	3.4300	3.4300	-0.580%	32,003	+31.195%
2023-11-22	3.5000	3.5000	3.4500	3.4500	-1.146%	1,575	+30.435%
2023-11-21	3.5000	3.5000	3.4500	3.4900	+1.159%	4,705	+28.940%
2023-11-20	3.2200	3.4700	3.2200	3.4500	+2.374%	28,340	+30.435%
2023-11-17	3.4100	3.4100	3.3700	3.3700	-0.296%	2,512	+33.531%
2023-11-16	3.4000	3.4200	3.3800	3.3800	+0.595%	31,307	+33.136%
2023-11-15	3.3500	3.3700	3.3500	3.3600	+0.901%	1,400	+33.929%
2023-11-14	3.3200	3.3500	3.2400	3.3300	-0.893%	62,801	+35.135%
2023-11-13	3.3800	3.5000	3.3600	3.3600	+0.299%	37,585	+33.929%
2023-11-10	3.2900	3.3700	3.2900	3.3500	+3.077%	6,000	+34.328%
2023-11-09	3.2700	3.2700	3.2500	3.2500	-3.846%	1,635	+38.462%
2023-11-08	3.2500	3.4000	3.2500	3.3800	-2.029%	26,545	+33.136%
2023-11-07	3.3900	3.4500	3.3900	3.4500	+4.545%	5,088	+30.435%
2023-11-06	3.3500	3.4000	3.2500	3.3000	-5.714%	19,999	+36.364%
2023-11-03	3.5000	3.5000	3.4700	3.5000	0.000%	102,605	+28.571%
2023-11-02	3.3500	3.5000	3.3500	3.5000	+5.422%	1,379	+28.571%
2023-11-01	3.3000	3.3200	3.3000	3.3200	+1.840%	656	+35.542%
2023-10-31	3.2700	3.2700	3.2600	3.2600	-0.306%	1,656	+38.037%
2023-10-30	3.4200	3.4200	3.2700	3.2700	-4.106%	3,360	+37.615%
2023-10-27	3.2600	3.4400	3.2500	3.4100	+4.923%	8,840	+31.965%
2023-10-26	3.3400	3.3400	3.2500	3.2500	-2.402%	4,803	+38.462%
2023-10-25	3.4000	3.4000	3.2700	3.3300	-0.299%	5,600	+35.135%
2023-10-24	3.4100	3.4100	3.3300	3.3400	-3.188%	3,200	+34.731%
2023-10-23	3.6600	3.6600	3.4500	3.4500	-5.995%	11,887	+30.435%
2023-10-20	3.6700	3.6800	3.6500	3.6700	-4.427%	8,361	+22.616%
2023-10-19	3.9400	3.9500	3.8400	3.8400	-0.775%	8,523	+17.188%
2023-10-18	3.6500	3.9000	3.6500	3.8700	+6.027%	28,864	+16.279%
2023-10-17	3.4000	3.6500	3.4000	3.6500	+4.585%	37,506	+23.288%
2023-10-16	3.5300	3.5300	3.4000	3.4900	-1.412%	4,778	+28.940%
2023-10-13	3.5800	3.5800	3.5300	3.5400	-0.282%	2,790	+27.119%
2023-10-12	3.5800	3.5800	3.5100	3.5500	+3.198%	4,340	+26.761%
2023-10-11	3.4200	3.4400	3.4200	3.4400	+1.176%	300	+30.814%
2023-10-10	3.4000	3.4700	3.3900	3.4000	0.000%	11,853	+32.353%
2023-10-06	3.3800	3.4000	3.3800	3.4000	+1.796%	1,600	+32.353%
2023-10-05	3.3600	3.3600	3.3400	3.3400	-2.624%	1,627	+34.731%
2023-10-04	3.3700	3.4300	3.3700	3.4300	+5.215%	2,300	+31.195%
2023-10-03	3.1600	3.3000	3.1500	3.2600	+4.487%	2,800	+38.037%
2023-10-02	3.2300	3.2300	3.0500	3.1200	-1.577%	3,701	+44.231%
2023-09-29	3.2600	3.2600	3.1700	3.1700	-3.939%	5,189	+41.956%
2023-09-28	3.4800	3.4800	3.3000	3.3000	-1.493%	3,900	+36.364%
2023-09-27	3.3500	3.3500	3.3300	3.3500	0.000%	14,600	+34.328%
2023-09-26	3.3600	3.4500	3.3500	3.3500	-1.180%	15,500	+34.328%
2023-09-25	3.4200	3.4300	3.3700	3.3900	-2.023%	2,205	+32.743%
2023-09-22	3.4500	3.4600	3.4500	3.4600	-0.288%	13,197	+30.058%
2023-09-21	3.3900	3.4700	3.3900	3.4700	+3.582%	4,895	+29.683%
2023-09-20	3.4200	3.4200	3.2300	3.3500	+3.395%	56,600	+34.328%
2023-09-19	2.9700	3.2400	2.9700	3.2400	+4.516%	8,534	+38.889%
2023-09-18	3.1500	3.1500	2.7700	3.1000	0.000%	27,107	+45.161%
2023-09-15	3.5000	3.5000	3.1000	3.1000	-8.555%	30,558	+45.161%
2023-09-14	3.5000	3.6400	3.3900	3.3900	-0.294%	9,555	+32.743%
2023-09-13	3.3400	3.4000	3.3300	3.4000	+0.890%	54,555	+32.353%
2023-09-12	3.3500	3.4000	3.3500	3.3700	+0.298%	4,268	+33.531%
2023-09-11	3.3300	3.4000	3.3300	3.3600	-2.326%	13,570	+33.929%
2023-09-08	3.4500	3.4900	3.4100	3.4400	+0.880%	4,000	+30.814%
2023-09-07	3.5100	3.5200	3.4100	3.4100	-3.125%	8,080	+31.965%
2023-09-06	3.6000	3.6100	3.5200	3.5200	-2.222%	17,716	+27.841%
2023-09-05	3.6000	3.6100	3.6000	3.6000	-3.485%	3,751	+25.000%
2023-09-01	3.7400	3.7500	3.5900	3.7300	+6.571%	9,590	+20.643%
2023-08-31	3.5000	3.5500	3.5000	3.5000	0.000%	6,174	+28.571%
2023-08-30	3.4000	3.5000	3.4000	3.5000	+1.156%	4,800	+28.571%
2023-08-29	3.3600	3.4600	3.3600	3.4600	+4.532%	1,800	+30.058%
2023-08-28	3.4500	3.5000	3.3100	3.3100	-4.058%	20,010	+35.952%
2023-08-25	3.4000	3.4500	3.4000	3.4500	+1.471%	3,694	+30.435%
2023-08-24	3.4000	3.4200	3.3100	3.4000	+1.493%	17,100	+32.353%
2023-08-23	3.3000	3.4600	3.3000	3.3500	+1.208%	9,262	+34.328%
2023-08-22	3.5000	3.5000	3.3100	3.3100	-5.698%	2,716	+35.952%
2023-08-21	3.5700	3.6500	3.5100	3.5100	-3.836%	1,610	+28.205%
2023-08-18	3.7600	3.7600	3.5000	3.6500	+3.399%	1,718	+23.288%
2023-08-17	3.6200	3.7900	3.4500	3.5300	-6.614%	24,809	+27.479%
2023-08-16	3.7200	3.8000	3.7000	3.7800	+1.613%	9,799	+19.048%
2023-08-15	3.7000	3.8000	3.7000	3.7200	-0.268%	3,808	+20.968%
2023-08-14	3.6600	3.7300	3.6600	3.7300	-1.842%	885	+20.643%
2023-08-11	3.9100	3.9100	3.8000	3.8000	-3.797%	1,000	+18.421%
2023-08-10	3.9400	3.9500	3.9100	3.9500	0.000%	21,479	+13.924%
2023-08-09	3.8400	3.9500	3.8400	3.9500	+1.282%	27,761	+13.924%
2023-08-08	3.6700	3.9000	3.6400	3.9000	+2.094%	34,400	+15.385%
2023-08-04	3.6100	3.8500	3.6100	3.8200	+2.139%	11,290	+17.801%
2023-08-03	3.8400	3.9000	3.7300	3.7400	-2.604%	6,776	+20.321%
2023-08-02	3.8800	3.8800	3.8400	3.8400	-1.285%	9,700	+17.188%
2023-08-01	3.9000	3.9000	3.8500	3.8900	-0.256%	5,301	+15.681%
2023-07-31	3.8600	3.9000	3.8000	3.9000	+1.828%	15,991	+15.385%
2023-07-28	3.8700	3.8700	3.7500	3.8300	+0.789%	27,396	+17.493%
2023-07-27	3.8000	3.8800	3.7500	3.8000	+0.796%	35,342	+18.421%
2023-07-26	3.6500	3.7700	3.6500	3.7700	+4.144%	43,396	+19.363%
2023-07-25	3.5200	3.7000	3.5200	3.6200	+1.117%	195,530	+24.309%
2023-07-24	3.7100	3.7200	3.5600	3.5800	+3.468%	39,609	+25.698%
2023-07-21	3.6000	3.6200	3.4600	3.4600	-3.621%	17,035	+30.058%
2023-07-20	3.7500	3.7500	3.5800	3.5900	-1.913%	36,866	+25.348%
2023-07-19	3.5400	3.6800	3.5400	3.6600	+3.099%	28,601	+22.951%
2023-07-18	3.4700	3.5500	3.4700	3.5500	+2.011%	43,118	+26.761%
2023-07-17	3.4900	3.4900	3.4400	3.4800	+1.458%	12,017	+29.310%
2023-07-14	3.4400	3.4800	3.4300	3.4300	-0.580%	8,260	+31.195%
2023-07-13	3.4500	3.5000	3.4100	3.4500	-1.429%	15,387	+30.435%
2023-07-12	3.4800	3.5000	3.4000	3.5000	+2.639%	22,793	+28.571%
2023-07-11	3.5000	3.5700	3.4100	3.4100	-3.944%	24,178	+31.965%
2023-07-10	3.4600	3.5500	3.3800	3.5500	+7.576%	33,624	+26.761%
2023-07-07	3.2400	3.3000	3.2100	3.3000	+2.804%	6,900	+36.364%
2023-07-06	3.1800	3.2200	3.1800	3.2100	+1.102%	8,704	+40.187%
2023-07-05	3.2000	3.2000	3.1500	3.1750	-0.781%	12,554	+41.732%
2023-07-04	3.2200	3.2500	3.1800	3.2000	+1.587%	10,757	+40.625%
2023-06-30	3.2200	3.3600	3.1500	3.1500	+1.613%	23,234	+42.857%
2023-06-29	2.9200	3.1000	2.9000	3.1000	+5.085%	36,903	+45.161%
2023-06-28	2.9000	2.9500	2.9000	2.9500	+1.027%	6,000	+52.542%
2023-06-27	2.9500	2.9500	2.8500	2.9200	-1.684%	14,021	+54.110%
2023-06-26	3.0100	3.0100	2.9300	2.9700	+0.678%	3,167	+51.515%
2023-06-23	3.0400	3.0400	2.9500	2.9500	-1.667%	9,881	+52.542%
2023-06-22	3.0300	3.0300	2.9900	3.0000	0.000%	48,058	+50.000%
2023-06-21	3.0000	3.0000	2.9800	3.0000	+0.840%	33,392	+50.000%
2023-06-20	2.9500	2.9750	2.9300	2.9750	+1.709%	24,960	+51.261%
2023-06-19	2.8100	2.9400	2.8100	2.9250	+1.563%	41,816	+53.846%
2023-06-16	2.8600	2.8900	2.8600	2.8800	-0.346%	14,131	+56.250%
2023-06-15	2.8300	2.8900	2.8300	2.8900	+3.214%	25,492	+55.709%
2023-06-14	2.7500	2.8500	2.6800	2.8000	+7.280%	30,837	+60.714%
2023-06-13	2.6500	2.7000	2.6000	2.6100	-1.136%	13,791	+72.414%
2023-06-12	2.6500	2.6500	2.6400	2.6400	+0.763%	2,405	+70.455%
2023-06-09	2.6300	2.6900	2.6200	2.6200	0.000%	6,032	+71.756%
2023-06-08	2.6500	2.6700	2.6100	2.6200	-2.963%	16,277	+71.756%
2023-06-07	2.5500	2.7000	2.5500	2.7000	+1.887%	5,600	+66.667%
2023-06-06	2.7100	2.7200	2.6400	2.6500	-2.574%	9,042	+69.811%
2023-06-05	2.7500	2.7500	2.7200	2.7200	-1.091%	2,225	+65.441%
2023-06-02	2.7000	2.7500	2.7000	2.7500	+2.996%	7,758	+63.636%
2023-06-01	2.6000	2.6950	2.5900	2.6700	-1.476%	10,170	+68.539%
2023-05-31	2.7800	2.7800	2.7100	2.7100	+3.435%	950	+66.052%
2023-05-30	2.6500	2.6500	2.6200	2.6200	-6.093%	210	+71.756%
2023-05-29	2.6100	2.7900	2.6100	2.7900	0.000%	3,500	+61.290%
2023-05-26	2.4200	2.7900	2.4200	2.7900	+3.333%	14,869	+61.290%
2023-05-25	2.7500	2.7500	2.7000	2.7000	-0.735%	24,350	+66.667%
2023-05-24	2.7600	2.7800	2.7200	2.7200	-1.805%	186,689	+65.441%
2023-05-23	2.8300	2.8400	2.7700	2.7700	-1.071%	27,395	+62.455%
2023-05-19	2.8000	2.8200	2.8000	2.8000	-0.356%	6,650	+60.714%
2023-05-18	2.7500	2.8100	2.7500	2.8100	+2.182%	10,800	+60.142%
2023-05-17	2.7600	2.7600	2.7500	2.7500	-0.722%	16,529	+63.636%
2023-05-16	2.7000	2.7700	2.7000	2.7700	+2.214%	12,768	+62.455%
2023-05-15	2.7500	2.7700	2.7100	2.7100	-1.812%	35,067	+66.052%
2023-05-12	2.7500	2.7600	2.7500	2.7600	-0.361%	1,761	+63.043%
2023-05-11	2.7600	2.8400	2.7600	2.7700	-3.484%	9,731	+62.455%
2023-05-10	2.7800	2.8700	2.7500	2.8700	+1.056%	13,004	+56.794%
2023-05-09	2.8700	2.8700	2.8400	2.8400	-2.069%	4,444	+58.451%
2023-05-08	2.8900	2.9000	2.8800	2.9000	+3.571%	1,695	+55.172%
2023-05-05	2.8300	2.8700	2.8000	2.8000	-1.060%	4,972	+60.714%
2023-05-04	2.7500	2.8300	2.7500	2.8300	+2.536%	18,782	+59.011%
2023-05-03	2.7500	2.7600	2.7500	2.7600	0.000%	17,965	+63.043%
2023-05-02	2.7900	2.7900	2.7600	2.7600	-0.719%	11,200	+63.043%
2023-05-01	2.7500	2.7800	2.7500	2.7800	+1.091%	4,622	+61.871%
2023-04-28	2.7500	2.7500	2.7500	2.7500	0.000%	9,502	+63.636%
2023-04-27	2.7500	2.7500	2.7500	2.7500	-1.079%	29,529	+63.636%
2023-04-26	2.7500	2.7800	2.7500	2.7800	+0.361%	8,800	+61.871%
2023-04-25	2.7900	2.7900	2.7500	2.7700	+0.362%	159,400	+62.455%
2023-04-24	2.7500	2.7700	2.7500	2.7600	-2.128%	9,222	+63.043%
2023-04-21	2.9600	2.9600	2.8100	2.8200	-1.742%	5,425	+59.574%
2023-04-20	2.7600	2.8900	2.7600	2.8700	+2.500%	20,746	+56.794%
2023-04-19	2.7100	2.8000	2.7100	2.8000	+2.941%	25,623	+60.714%
2023-04-18	2.7000	2.7200	2.7000	2.7200	0.000%	12,200	+65.441%
2023-04-17	2.8000	2.8000	2.7000	2.7200	-1.091%	8,828	+65.441%
2023-04-14	2.7900	2.7900	2.7500	2.7500	0.000%	3,879	+63.636%
2023-04-13	2.6200	2.7600	2.6200	2.7500	+6.178%	41,828	+63.636%
2023-04-12	2.3800	2.5900	2.3800	2.5900	+7.917%	45,498	+73.745%
2023-04-11	2.4000	2.4100	2.4000	2.4000	0.000%	2,600	+87.500%
2023-04-10	2.3500	2.4000	2.3500	2.4000	+3.004%	118,435	+87.500%
2023-04-06	2.3300	2.3300	2.3300	2.3300	0.000%	400	+93.133%
2023-04-05	2.3200	2.3300	2.3200	2.3300	+0.431%	9,000	+93.133%
2023-04-04	2.3000	2.3300	2.3000	2.3200	+0.433%	12,810	+93.966%
2023-04-03	2.3400	2.3500	2.3100	2.3100	0.000%	6,044	+94.805%
2023-03-31	2.3000	2.3200	2.3000	2.3100	+2.667%	2,841	+94.805%
2023-03-30	2.2500	2.2700	2.2500	2.2500	-1.747%	7,398	+100.000%
2023-03-29	2.2900	2.2900	2.2900	2.2900	-0.435%	100	+96.507%
2023-03-28	2.2600	2.3300	2.2500	2.3000	+1.322%	77,145	+95.652%
2023-03-27	2.2600	2.3300	2.2600	2.2700	+0.889%	4,006	+98.238%
2023-03-24	2.3300	2.3400	2.2500	2.2500	-2.597%	5,500	+100.000%
2023-03-23	2.2200	2.3500	2.2200	2.3100	+1.762%	43,876	+94.805%
2023-03-22	2.2200	2.3200	2.2200	2.2700	-2.155%	21,800	+98.238%
2023-03-21	2.2800	2.3300	2.2600	2.3200	+0.433%	3,793	+93.966%
2023-03-20	2.2200	2.3500	2.2000	2.3100	-4.149%	8,200	+94.805%
2023-03-17	2.4700	2.4700	2.3000	2.4100	+2.119%	3,010	+86.722%
2023-03-16	2.2300	2.4900	2.2300	2.3600	+6.306%	29,750	+90.678%
2023-03-15	2.2300	2.3000	2.2200	2.2200	+0.909%	20,100	+102.703%
2023-03-14	2.1500	2.2600	2.1400	2.2000	+2.326%	21,700	+104.545%
2023-03-13	2.2000	2.2450	2.1200	2.1500	-2.273%	69,539	+109.302%
2023-03-10	2.2500	2.2500	2.2000	2.2000	-3.509%	15,545	+104.545%
2023-03-09	2.3500	2.3500	2.2800	2.2800	-5.000%	18,094	+97.368%
2023-03-08	2.4900	2.4900	2.4000	2.4000	0.000%	8,754	+87.500%
2023-03-07	2.4900	2.4900	2.4000	2.4000	-2.439%	10,721	+87.500%
2023-03-06	2.4600	2.4600	2.4600	2.4600	+1.653%	285	+82.927%
2023-03-03	2.4000	2.4700	2.4000	2.4200	+2.979%	7,425	+85.950%
2023-03-02	2.4100	2.5000	2.3500	2.3500	-4.472%	13,958	+91.489%
2023-03-01	2.4600	2.4900	2.4400	2.4600	0.000%	7,416	+82.927%
2023-02-28	2.5000	2.5600	2.4500	2.4600	-4.651%	10,909	+82.927%
2023-02-27	2.4200	2.5900	2.3900	2.5800	+4.453%	17,448	+74.419%
2023-02-24	2.5200	2.5800	2.4200	2.4700	-7.836%	17,100	+82.186%
2023-02-23	2.6900	2.6900	2.5000	2.6800	+0.375%	16,010	+67.910%
2023-02-22	2.6500	2.6900	2.5800	2.6700	0.000%	9,231	+68.539%
2023-02-21	2.6800	2.6800	2.6700	2.6700	-1.111%	19,566	+68.539%
2023-02-17	2.7000	2.7000	2.6700	2.7000	0.000%	17,350	+66.667%
2023-02-16	2.6400	2.7700	2.6400	2.7000	+4.651%	20,350	+66.667%
2023-02-15	2.4100	2.6650	2.3900	2.5800	+7.054%	21,294	+74.419%
2023-02-14	2.4100	2.4300	2.4000	2.4100	+0.417%	14,051	+86.722%
2023-02-13	2.4500	2.5000	2.2500	2.4000	-3.226%	22,532	+87.500%
2023-02-10	2.6500	2.7200	2.4700	2.4800	-9.818%	31,581	+81.452%
2023-02-09	2.7500	2.7500	2.7500	2.7500	-1.079%	108	+63.636%
2023-02-08	2.8000	2.8500	2.7500	2.7800	-0.714%	27,083	+61.871%
2023-02-07	2.6800	2.8600	2.6100	2.8000	+8.108%	51,746	+60.714%
2023-02-06	2.7500	2.7500	2.5200	2.5900	+1.569%	22,006	+73.745%
2023-02-03	2.7000	2.7000	2.4000	2.5500	-6.593%	121,551	+76.471%
2023-02-02	2.5500	2.7300	2.5500	2.7300	+7.905%	65,269	+64.835%

.dark-mode .D3p1Sq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3p1Sq{ color: #333333; background-color: white; border: 2px solid #333333; }BLNBLACKLINE SAFETY CORPstock TSE

BLN
BLACKLINE SAFETY CORP
stock TSE