Black Diamond Group Limited (TSX:BDI)
Canada · Delayed Price · Currency is CAD 12.45
+0.10 (0.81%)
Sep 17, 2025, 4:00 PM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.37 | 12.65 | 12.37 | 12.45 | 12.45 | 0.81% | 148,511 |
| Sep 16, 2025 | 12.32 | 12.40 | 12.17 | 12.35 | 12.35 | 0.16% | 104,800 |
| Sep 15, 2025 | 12.08 | 12.40 | 12.08 | 12.33 | 12.33 | 2.07% | 64,600 |
| Sep 12, 2025 | 12.12 | 12.12 | 11.98 | 12.08 | 12.08 | -0.08% | 18,811 |
| Sep 11, 2025 | 11.73 | 12.14 | 11.73 | 12.09 | 12.09 | 3.07% | 42,114 |
| Sep 10, 2025 | 11.53 | 11.75 | 11.50 | 11.73 | 11.73 | 0.34% | 108,800 |
| Sep 9, 2025 | 11.74 | 11.76 | 11.42 | 11.69 | 11.69 | -0.43% | 62,948 |
| Sep 8, 2025 | 11.90 | 12.04 | 11.61 | 11.74 | 11.74 | -1.59% | 130,644 |
| Sep 5, 2025 | 11.75 | 11.96 | 11.63 | 11.93 | 11.93 | 2.76% | 60,835 |
| Sep 4, 2025 | 11.57 | 11.75 | 11.51 | 11.61 | 11.61 | 1.40% | 43,200 |
| Sep 3, 2025 | 11.40 | 11.54 | 11.40 | 11.45 | 11.45 | -0.17% | 55,300 |
| Sep 2, 2025 | 11.46 | 11.58 | 11.34 | 11.47 | 11.47 | -0.86% | 54,500 |
| Aug 29, 2025 | 11.79 | 11.79 | 11.44 | 11.57 | 11.57 | 0.43% | 14,802 |
| Aug 28, 2025 | 11.53 | 11.63 | 11.33 | 11.52 | 11.52 | 1.50% | 90,000 |
| Aug 27, 2025 | 11.27 | 11.63 | 11.27 | 11.35 | 11.35 | -1.13% | 44,000 |
| Aug 26, 2025 | 11.38 | 11.55 | 11.38 | 11.48 | 11.48 | 1.06% | 27,300 |
| Aug 25, 2025 | 11.76 | 11.79 | 11.36 | 11.36 | 11.36 | -2.99% | 40,311 |
| Aug 22, 2025 | 11.45 | 11.80 | 11.40 | 11.71 | 11.71 | 2.99% | 38,132 |
| Aug 21, 2025 | 11.30 | 11.44 | 11.30 | 11.37 | 11.37 | 0.71% | 35,340 |
| Aug 20, 2025 | 11.41 | 11.41 | 11.28 | 11.29 | 11.29 | -1.14% | 67,700 |
| Aug 19, 2025 | 11.64 | 11.64 | 11.33 | 11.42 | 11.42 | -1.81% | 93,234 |
| Aug 18, 2025 | 11.61 | 11.71 | 11.55 | 11.63 | 11.63 | 0.26% | 44,900 |
| Aug 15, 2025 | 11.89 | 11.89 | 11.51 | 11.60 | 11.60 | -1.61% | 47,307 |
| Aug 14, 2025 | 11.85 | 11.87 | 11.79 | 11.79 | 11.79 | -0.34% | 38,600 |
| Aug 13, 2025 | 11.69 | 11.84 | 11.69 | 11.83 | 11.83 | 0.34% | 42,019 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.59 | 11.79 | 11.79 | 2.17% | 65,800 |
| Aug 11, 2025 | 11.66 | 11.90 | 11.34 | 11.54 | 11.54 | -1.70% | 133,912 |
| Aug 8, 2025 | 12.12 | 12.22 | 11.69 | 11.74 | 11.74 | -2.89% | 185,300 |
| Aug 7, 2025 | 11.58 | 12.13 | 11.58 | 12.09 | 12.09 | 4.40% | 108,600 |
| Aug 6, 2025 | 11.50 | 11.64 | 11.38 | 11.58 | 11.58 | 0.70% | 59,037 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.33 | 11.50 | 11.50 | -1.54% | 87,926 |
| Aug 1, 2025 | 11.96 | 11.97 | 11.55 | 11.68 | 11.68 | -1.35% | 56,331 |
| Jul 31, 2025 | 11.83 | 12.14 | 11.81 | 11.84 | 11.84 | -1.74% | 68,900 |
| Jul 30, 2025 | 11.95 | 12.11 | 11.81 | 12.05 | 12.05 | 1.01% | 163,100 |
| Jul 29, 2025 | 12.34 | 12.40 | 11.90 | 11.93 | 11.93 | -2.93% | 55,020 |
| Jul 28, 2025 | 12.21 | 12.33 | 12.01 | 12.29 | 12.29 | 1.32% | 55,446 |
| Jul 25, 2025 | 12.20 | 12.22 | 11.83 | 12.13 | 12.13 | -0.57% | 91,236 |
| Jul 24, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.41% | 24,748 |
| Jul 23, 2025 | 12.25 | 12.36 | 12.10 | 12.15 | 12.15 | -1.22% | 158,430 |
| Jul 22, 2025 | 12.20 | 12.37 | 12.04 | 12.30 | 12.30 | 1.99% | 58,600 |
| Jul 21, 2025 | 12.01 | 12.17 | 11.89 | 12.06 | 12.06 | 0.50% | 219,700 |
| Jul 18, 2025 | 11.33 | 12.10 | 11.33 | 12.00 | 12.00 | 5.17% | 259,200 |
| Jul 17, 2025 | 11.06 | 11.45 | 11.05 | 11.41 | 11.41 | 3.45% | 304,700 |
| Jul 16, 2025 | 10.98 | 11.06 | 10.80 | 11.03 | 11.03 | 0.73% | 111,500 |
| Jul 15, 2025 | 11.00 | 11.16 | 10.87 | 10.95 | 10.95 | -0.36% | 74,100 |
| Jul 14, 2025 | 10.80 | 11.08 | 10.63 | 10.99 | 10.99 | 1.85% | 171,110 |
| Jul 11, 2025 | 10.41 | 10.89 | 10.41 | 10.79 | 10.79 | 2.27% | 111,742 |
| Jul 10, 2025 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | 2.43% | 114,625 |
| Jul 9, 2025 | 10.30 | 10.34 | 10.27 | 10.30 | 10.30 | 0.49% | 80,900 |
| Jul 8, 2025 | 9.99 | 10.34 | 9.99 | 10.25 | 10.25 | -0.19% | 335,410 |