Black Diamond Group Limited (TSX:BDI)
Canada
· Delayed Price · Currency is CAD 9.07
-0.02 (-0.22%)
Mar 28, 2025, 4:00 PM EST
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.04 | 9.11 | 8.96 | 9.07 | 9.07 | -0.22% | 61,546 |
| Mar 27, 2025 | 9.00 | 9.15 | 8.99 | 9.09 | 9.09 | 0.89% | 28,553 |
| Mar 26, 2025 | 9.11 | 9.20 | 9.00 | 9.01 | 9.01 | -0.77% | 28,800 |
| Mar 25, 2025 | 8.87 | 9.23 | 8.87 | 9.08 | 9.08 | 2.02% | 66,208 |
| Mar 24, 2025 | 8.61 | 8.98 | 8.61 | 8.90 | 8.90 | 0.23% | 12,702 |
| Mar 21, 2025 | 8.69 | 8.91 | 8.64 | 8.88 | 8.88 | 1.49% | 23,433 |
| Mar 20, 2025 | 8.51 | 8.79 | 8.51 | 8.75 | 8.75 | 1.74% | 99,700 |
| Mar 19, 2025 | 7.88 | 8.61 | 7.88 | 8.60 | 8.60 | 4.88% | 61,907 |
| Mar 18, 2025 | 8.17 | 8.32 | 8.06 | 8.20 | 8.20 | -0.24% | 92,400 |
| Mar 17, 2025 | 8.34 | 8.37 | 8.03 | 8.22 | 8.22 | -2.84% | 38,615 |
| Mar 14, 2025 | 8.31 | 8.46 | 8.31 | 8.46 | 8.46 | 2.17% | 11,805 |
| Mar 13, 2025 | 8.21 | 8.50 | 8.21 | 8.28 | 8.28 | -0.48% | 36,709 |
| Mar 12, 2025 | 8.50 | 8.50 | 8.32 | 8.32 | 8.32 | -1.54% | 16,832 |
| Mar 11, 2025 | 8.41 | 8.50 | 8.24 | 8.45 | 8.45 | 0.36% | 17,544 |
| Mar 10, 2025 | 8.36 | 8.50 | 8.15 | 8.42 | 8.42 | 0.48% | 91,137 |
| Mar 7, 2025 | 8.21 | 8.81 | 8.15 | 8.38 | 8.38 | 1.70% | 81,107 |
| Mar 6, 2025 | 8.20 | 8.33 | 8.16 | 8.24 | 8.24 | 0.24% | 22,204 |
| Mar 5, 2025 | 8.27 | 8.31 | 8.19 | 8.22 | 8.22 | -0.96% | 26,400 |
| Mar 4, 2025 | 8.10 | 8.41 | 8.05 | 8.30 | 8.30 | 1.34% | 50,200 |
| Mar 3, 2025 | 8.06 | 8.57 | 8.05 | 8.19 | 8.19 | -3.42% | 23,425 |
| Feb 28, 2025 | 7.86 | 8.56 | 7.86 | 8.48 | 8.48 | 0.24% | 27,147 |
| Feb 27, 2025 | 8.51 | 8.55 | 8.30 | 8.46 | 8.46 | -0.47% | 36,900 |
| Feb 26, 2025 | 8.77 | 8.81 | 8.50 | 8.50 | 8.50 | -3.30% | 19,000 |
| Feb 25, 2025 | 8.83 | 8.83 | 8.60 | 8.79 | 8.79 | -0.23% | 27,300 |
| Feb 24, 2025 | 8.53 | 8.85 | 8.53 | 8.81 | 8.81 | 2.32% | 52,035 |
| Feb 21, 2025 | 8.85 | 8.86 | 8.61 | 8.61 | 8.61 | -2.82% | 41,900 |
| Feb 20, 2025 | 8.82 | 8.93 | 8.82 | 8.86 | 8.86 | 0.34% | 50,600 |
| Feb 19, 2025 | 8.83 | 8.90 | 8.80 | 8.83 | 8.83 | 0.11% | 97,908 |
| Feb 18, 2025 | 8.80 | 8.98 | 8.75 | 8.82 | 8.82 | 0.80% | 11,703 |
| Feb 14, 2025 | 8.78 | 8.83 | 8.75 | 8.75 | 8.75 | -0.11% | 20,208 |
| Feb 13, 2025 | 8.66 | 8.78 | 8.65 | 8.76 | 8.76 | 0.92% | 38,225 |
| Feb 12, 2025 | 8.83 | 8.85 | 8.67 | 8.68 | 8.68 | -1.92% | 37,700 |
| Feb 11, 2025 | 8.82 | 9.00 | 8.80 | 8.85 | 8.85 | - | 25,800 |
| Feb 10, 2025 | 8.89 | 8.94 | 8.85 | 8.85 | 8.85 | -1.23% | 25,033 |
| Feb 7, 2025 | 9.04 | 9.06 | 8.96 | 8.96 | 8.96 | -0.67% | 20,600 |
| Feb 6, 2025 | 8.85 | 9.18 | 8.85 | 9.02 | 9.02 | 1.92% | 118,805 |
| Feb 5, 2025 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | - | 47,810 |
| Feb 4, 2025 | 8.78 | 8.92 | 8.78 | 8.85 | 8.85 | 0.57% | 18,922 |
| Feb 3, 2025 | 8.75 | 8.93 | 8.63 | 8.80 | 8.80 | -4.03% | 36,040 |
| Jan 31, 2025 | 9.17 | 9.17 | 9.07 | 9.17 | 9.17 | - | 12,743 |
| Jan 30, 2025 | 9.22 | 9.28 | 9.15 | 9.17 | 9.17 | -0.33% | 6,200 |
| Jan 29, 2025 | 9.05 | 9.25 | 9.04 | 9.20 | 9.20 | 1.88% | 25,005 |
| Jan 28, 2025 | 9.08 | 9.22 | 9.02 | 9.03 | 9.03 | -0.55% | 63,118 |
| Jan 27, 2025 | 9.17 | 9.20 | 9.08 | 9.08 | 9.08 | -1.30% | 20,100 |
| Jan 24, 2025 | 9.12 | 9.30 | 9.12 | 9.20 | 9.20 | 0.44% | 7,139 |
| Jan 23, 2025 | 9.11 | 9.24 | 9.09 | 9.16 | 9.16 | 0.77% | 14,800 |
| Jan 22, 2025 | 8.99 | 9.20 | 8.99 | 9.09 | 9.09 | 0.89% | 10,737 |
| Jan 21, 2025 | 9.00 | 9.10 | 9.00 | 9.01 | 9.01 | 0.11% | 8,840 |
| Jan 20, 2025 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.22% | 4,907 |
| Jan 17, 2025 | 9.06 | 9.10 | 9.02 | 9.02 | 9.02 | -0.44% | 4,800 |