Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
11.68
-0.16 (-1.35%)
Aug 1, 2025, 4:00 PM EDT

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202511.9611.9711.5511.6811.68-1.35%56,331
Jul 31, 202511.8312.1411.8111.8411.84-1.74%68,900
Jul 30, 202511.9512.1111.8112.0512.051.01%163,100
Jul 29, 202512.3412.4011.9011.9311.93-2.93%55,020
Jul 28, 202512.2112.3312.0112.2912.291.32%55,446
Jul 25, 202512.2012.2211.8312.1312.13-0.57%91,236
Jul 24, 202512.1012.3012.1012.2012.200.41%24,748
Jul 23, 202512.2512.3612.1012.1512.15-1.22%158,430
Jul 22, 202512.2012.3712.0412.3012.301.99%58,600
Jul 21, 202512.0112.1711.8912.0612.060.50%219,700
Jul 18, 202511.3312.1011.3312.0012.005.17%259,200
Jul 17, 202511.0611.4511.0511.4111.413.45%304,700
Jul 16, 202510.9811.0610.8011.0311.030.73%111,500
Jul 15, 202511.0011.1610.8710.9510.95-0.36%74,100
Jul 14, 202510.8011.0810.6310.9910.991.85%171,110
Jul 11, 202510.4110.8910.4110.7910.792.27%111,742
Jul 10, 202510.3010.6010.3010.5510.552.43%114,625
Jul 9, 202510.3010.3410.2710.3010.300.49%80,900
Jul 8, 20259.9910.349.9910.2510.25-0.19%335,410
Jul 7, 20259.9510.419.9510.2710.271.99%154,100
Jul 4, 202510.0610.2010.0610.0710.07-0.40%11,321
Jul 3, 202510.1110.179.9310.1110.110.60%27,800
Jul 2, 20259.6610.059.6610.0510.051.62%24,600
Jun 30, 20259.6510.009.659.899.892.49%38,601
Jun 27, 20259.699.739.629.659.62-1.23%177,507
Jun 26, 20259.259.869.209.779.734.05%304,941
Jun 25, 20259.689.689.389.399.36-0.95%17,828
Jun 24, 20259.619.659.479.489.45-1.04%14,700
Jun 23, 20259.569.669.569.589.55-0.73%10,900
Jun 20, 20259.849.849.659.659.620.21%16,422
Jun 19, 20259.769.769.639.639.60-1.23%3,100
Jun 18, 20259.609.849.609.759.711.25%17,200
Jun 17, 20259.599.709.579.639.60-10,900
Jun 16, 20259.649.689.469.639.602.88%41,300
Jun 13, 20259.569.569.339.369.33-2.70%13,125
Jun 12, 20259.539.699.499.629.590.94%72,300
Jun 11, 20259.469.589.459.539.500.85%30,210
Jun 10, 20259.439.499.369.459.42-21,000
Jun 9, 20259.369.459.359.459.421.07%10,816
Jun 6, 20259.509.509.309.359.32-1.16%43,900
Jun 5, 20259.459.489.279.469.430.85%41,117
Jun 4, 20259.509.509.379.389.35-0.74%8,100
Jun 3, 20259.689.689.459.459.42-0.11%16,240
Jun 2, 20259.619.649.379.469.43-2.47%31,900
May 30, 20259.709.759.639.709.660.52%39,000
May 29, 20259.759.809.659.659.62-0.72%34,533
May 28, 20259.799.809.719.729.68-0.21%17,509
May 27, 20259.459.809.459.749.702.53%103,544
May 26, 20259.459.709.459.509.470.64%58,225
May 23, 20259.389.539.369.449.410.96%80,911