Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
16.45
-0.16 (-0.96%)
Jan 29, 2026, 10:11 AM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202616.6016.6416.2416.6116.610.30%79,897
Jan 27, 202616.4016.7116.4016.5616.560.42%92,412
Jan 26, 202616.4316.7016.4316.4916.49-0.18%76,480
Jan 23, 202616.3816.6616.3416.5216.520.12%73,885
Jan 22, 202616.5816.9516.4016.5016.50-1.20%122,565
Jan 21, 202616.3216.7216.1716.7016.702.33%75,202
Jan 20, 202616.5216.5416.2916.3216.32-0.79%47,681
Jan 19, 202616.6416.7616.3516.4516.45-1.38%42,798
Jan 16, 202615.9716.8015.9716.6816.684.51%96,025
Jan 15, 202615.9016.1015.8315.9615.960.31%169,693
Jan 14, 202615.7915.9715.6315.9115.910.44%89,084
Jan 13, 202616.0216.0215.7415.8415.84-1.19%45,737
Jan 12, 202616.0916.1615.8616.0316.03-0.56%155,607
Jan 9, 202616.0016.2415.9716.1216.12-272,165
Jan 8, 202615.9316.2515.8216.1216.122.61%127,736
Jan 7, 202615.6215.7715.4415.7115.71-0.25%148,449
Jan 6, 202615.1016.2115.1015.7515.754.79%511,695
Jan 5, 202614.8215.1714.7315.0315.031.42%210,956
Jan 2, 202614.7714.8514.7014.8214.821.09%31,623
Dec 31, 202514.6414.7314.4614.6614.66-0.41%74,447
Dec 30, 202514.8315.0014.7214.7214.68-0.74%50,040
Dec 29, 202514.8614.9714.6014.8314.78-0.74%38,944
Dec 24, 202515.0615.0614.7514.9414.89-0.99%21,266
Dec 23, 202514.7215.2014.5115.0915.041.68%75,405
Dec 22, 202514.4414.9514.4414.8414.793.06%104,979
Dec 19, 202514.2014.4514.2014.4014.361.48%86,901
Dec 18, 202514.1714.3514.1514.1914.150.28%83,922
Dec 17, 202514.1314.2714.0814.1514.11-32,485
Dec 16, 202514.1214.2213.9914.1514.110.64%67,295
Dec 15, 202513.9014.1013.9014.0614.020.86%36,133
Dec 12, 202514.1014.1913.9013.9413.90-1.06%101,858
Dec 11, 202514.0214.1614.0014.0914.050.07%39,429
Dec 10, 202514.0414.2313.9814.0814.040.57%50,213
Dec 9, 202514.0614.0813.9614.0013.96-25,595
Dec 8, 202513.9014.1013.8214.0013.960.50%114,693
Dec 5, 202514.0914.1713.9313.9313.89-0.92%46,237
Dec 4, 202514.1014.2014.0614.0614.02-0.28%37,995
Dec 3, 202513.9014.3013.8614.1014.061.66%88,107
Dec 2, 202513.9514.0113.8513.8713.83-0.57%26,903
Dec 1, 202514.2114.2113.9413.9513.91-1.76%76,632
Nov 28, 202514.0914.2814.0914.2014.160.78%134,219
Nov 27, 202514.1514.1514.0314.0914.05-0.07%7,385
Nov 26, 202513.9114.2613.9114.1014.060.71%174,931
Nov 25, 202513.7614.0613.7614.0013.961.52%77,418
Nov 24, 202513.6413.8013.6213.7913.751.10%47,708
Nov 21, 202513.7313.7813.5313.6413.60-0.22%60,726
Nov 20, 202514.0014.2413.6213.6713.63-2.01%412,064
Nov 19, 202513.8613.9713.7613.9513.911.16%141,985
Nov 18, 202513.7613.9013.4713.7913.75-0.36%136,468
Nov 17, 202514.0414.1413.7313.8413.80-1.07%738,047