Black Diamond Group Limited (TSX:BDI)
Canada · Delayed Price · Currency is CAD 14.57
+0.02 (0.14%)
Oct 9, 2025, 4:00 PM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.50 | 14.69 | 14.45 | 14.57 | 14.57 | 0.14% | 106,082 |
| Oct 8, 2025 | 14.19 | 14.58 | 14.18 | 14.55 | 14.55 | 2.32% | 99,000 |
| Oct 7, 2025 | 14.26 | 14.30 | 14.09 | 14.22 | 14.22 | - | 221,400 |
| Oct 6, 2025 | 14.17 | 14.37 | 14.11 | 14.22 | 14.22 | 0.85% | 126,316 |
| Oct 3, 2025 | 14.26 | 14.30 | 14.04 | 14.10 | 14.10 | -1.26% | 41,939 |
| Oct 2, 2025 | 14.30 | 14.32 | 14.01 | 14.28 | 14.28 | -0.35% | 57,135 |
| Oct 1, 2025 | 14.00 | 14.45 | 13.98 | 14.33 | 14.33 | 2.36% | 670,704 |
| Sep 30, 2025 | 13.93 | 14.00 | 13.72 | 14.00 | 14.00 | 1.01% | 174,100 |
| Sep 29, 2025 | 13.95 | 13.95 | 13.65 | 13.86 | 13.86 | 0.14% | 43,042 |
| Sep 26, 2025 | 14.48 | 14.48 | 13.80 | 13.84 | 13.81 | -3.76% | 84,900 |
| Sep 25, 2025 | 14.48 | 14.53 | 14.18 | 14.38 | 14.34 | -0.83% | 123,500 |
| Sep 24, 2025 | 14.40 | 14.56 | 14.11 | 14.50 | 14.46 | 2.91% | 544,016 |
| Sep 23, 2025 | 13.60 | 14.40 | 13.60 | 14.09 | 14.05 | 4.29% | 405,529 |
| Sep 22, 2025 | 12.51 | 13.54 | 12.29 | 13.51 | 13.48 | 8.51% | 463,000 |
| Sep 19, 2025 | 12.26 | 12.50 | 12.26 | 12.45 | 12.42 | 0.24% | 83,831 |
| Sep 18, 2025 | 12.53 | 12.55 | 12.37 | 12.42 | 12.39 | -0.24% | 55,600 |
| Sep 17, 2025 | 12.37 | 12.65 | 12.37 | 12.45 | 12.42 | 0.81% | 148,511 |
| Sep 16, 2025 | 12.32 | 12.40 | 12.17 | 12.35 | 12.32 | 0.16% | 104,800 |
| Sep 15, 2025 | 12.08 | 12.40 | 12.08 | 12.33 | 12.30 | 2.07% | 64,600 |
| Sep 12, 2025 | 12.12 | 12.12 | 11.98 | 12.08 | 12.05 | -0.08% | 18,811 |
| Sep 11, 2025 | 11.73 | 12.14 | 11.73 | 12.09 | 12.06 | 3.07% | 42,114 |
| Sep 10, 2025 | 11.53 | 11.75 | 11.50 | 11.73 | 11.70 | 0.34% | 108,800 |
| Sep 9, 2025 | 11.74 | 11.76 | 11.42 | 11.69 | 11.66 | -0.43% | 62,948 |
| Sep 8, 2025 | 11.90 | 12.04 | 11.61 | 11.74 | 11.71 | -1.59% | 130,644 |
| Sep 5, 2025 | 11.75 | 11.96 | 11.63 | 11.93 | 11.90 | 2.76% | 60,835 |
| Sep 4, 2025 | 11.57 | 11.75 | 11.51 | 11.61 | 11.58 | 1.40% | 43,200 |
| Sep 3, 2025 | 11.40 | 11.54 | 11.40 | 11.45 | 11.42 | -0.17% | 55,300 |
| Sep 2, 2025 | 11.46 | 11.58 | 11.34 | 11.47 | 11.44 | -0.86% | 54,500 |
| Aug 29, 2025 | 11.79 | 11.79 | 11.44 | 11.57 | 11.54 | 0.43% | 14,802 |
| Aug 28, 2025 | 11.53 | 11.63 | 11.33 | 11.52 | 11.50 | 1.50% | 90,000 |
| Aug 27, 2025 | 11.27 | 11.63 | 11.27 | 11.35 | 11.33 | -1.13% | 44,000 |
| Aug 26, 2025 | 11.38 | 11.55 | 11.38 | 11.48 | 11.46 | 1.06% | 27,300 |
| Aug 25, 2025 | 11.76 | 11.79 | 11.36 | 11.36 | 11.34 | -2.99% | 40,311 |
| Aug 22, 2025 | 11.45 | 11.80 | 11.40 | 11.71 | 11.68 | 2.99% | 38,132 |
| Aug 21, 2025 | 11.30 | 11.44 | 11.30 | 11.37 | 11.35 | 0.71% | 35,340 |
| Aug 20, 2025 | 11.41 | 11.41 | 11.28 | 11.29 | 11.27 | -1.14% | 67,700 |
| Aug 19, 2025 | 11.64 | 11.64 | 11.33 | 11.42 | 11.40 | -1.81% | 93,234 |
| Aug 18, 2025 | 11.61 | 11.71 | 11.55 | 11.63 | 11.60 | 0.26% | 44,900 |
| Aug 15, 2025 | 11.89 | 11.89 | 11.51 | 11.60 | 11.57 | -1.61% | 47,307 |
| Aug 14, 2025 | 11.85 | 11.87 | 11.79 | 11.79 | 11.76 | -0.34% | 38,600 |
| Aug 13, 2025 | 11.69 | 11.84 | 11.69 | 11.83 | 11.80 | 0.34% | 42,019 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.59 | 11.79 | 11.76 | 2.17% | 65,800 |
| Aug 11, 2025 | 11.66 | 11.90 | 11.34 | 11.54 | 11.51 | -1.70% | 133,912 |
| Aug 8, 2025 | 12.12 | 12.22 | 11.69 | 11.74 | 11.71 | -2.89% | 185,300 |
| Aug 7, 2025 | 11.58 | 12.13 | 11.58 | 12.09 | 12.06 | 4.40% | 108,600 |
| Aug 6, 2025 | 11.50 | 11.64 | 11.38 | 11.58 | 11.55 | 0.70% | 59,037 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.33 | 11.50 | 11.48 | -1.54% | 87,926 |
| Aug 1, 2025 | 11.96 | 11.97 | 11.55 | 11.68 | 11.65 | -1.35% | 56,331 |
| Jul 31, 2025 | 11.83 | 12.14 | 11.81 | 11.84 | 11.81 | -1.74% | 68,900 |
| Jul 30, 2025 | 11.95 | 12.11 | 11.81 | 12.05 | 12.02 | 1.01% | 163,100 |