Skip to main content
Black Diamond Group Limited (TSX: BDI)
Canada flag Canada · Delayed Price · Currency is CAD
9.39
+0.06 (0.64%)
Dec 20, 2024, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.239.479.239.399.390.64%9,221
Dec 19, 20249.199.479.199.339.33-0.74%24,700
Dec 18, 20249.419.419.409.409.400.53%36,019
Dec 17, 20249.409.409.359.359.35-0.53%26,334
Dec 16, 20249.199.429.199.409.40-64,600
Dec 13, 20249.369.419.369.409.400.43%21,718
Dec 12, 20249.389.419.359.369.360.11%8,323
Dec 11, 20249.159.479.159.359.351.85%379,400
Dec 10, 20249.069.299.019.189.181.32%21,300
Dec 9, 20248.809.148.809.069.060.11%15,936
Dec 6, 20248.819.068.819.059.050.89%19,547
Dec 5, 20248.909.128.718.978.970.45%83,340
Dec 4, 20248.759.018.758.938.932.41%32,000
Dec 3, 20248.898.898.708.728.72-2.35%17,600
Dec 2, 20248.709.028.708.938.932.88%33,300
Nov 29, 20248.708.848.668.688.68-0.23%6,928
Nov 28, 20248.998.998.638.708.70-1.14%11,900
Nov 27, 20248.858.968.708.808.80-1.12%125,004
Nov 26, 20248.889.008.848.908.90-26,300
Nov 25, 20248.749.008.748.908.90-9,900
Nov 22, 20248.908.978.848.908.900.45%10,300
Nov 21, 20248.878.938.848.868.860.57%7,631
Nov 20, 20248.758.938.758.818.810.92%9,600
Nov 19, 20248.628.898.628.738.73-0.34%8,700
Nov 18, 20248.718.868.448.768.760.46%15,300
Nov 15, 20248.718.788.618.728.72-0.80%25,500
Nov 14, 20248.599.008.598.798.79-0.57%13,116
Nov 13, 20248.808.958.768.848.840.45%41,600
Nov 12, 20248.758.908.598.808.800.57%281,946
Nov 11, 20249.159.158.758.758.75-2.67%34,049
Nov 8, 20249.359.368.908.998.99-3.12%106,300
Nov 7, 20249.609.639.289.289.28-1.80%7,935
Nov 6, 20249.109.549.069.459.454.30%46,100
Nov 5, 20249.009.189.009.069.060.67%13,836
Nov 4, 20248.939.158.859.009.000.45%254,300
Nov 1, 20248.919.198.858.968.96-0.99%238,817
Oct 31, 20249.169.168.959.059.05-1.31%36,400
Oct 30, 20248.919.318.919.179.172.46%33,100
Oct 29, 20249.039.108.898.958.95-2.19%112,235
Oct 28, 20249.109.279.109.159.150.55%30,034
Oct 25, 20249.139.259.109.109.10-0.11%35,141
Oct 24, 20249.129.189.089.119.110.22%21,900
Oct 23, 20249.349.349.089.099.09-2.88%43,508
Oct 22, 20249.309.529.309.369.360.54%82,733
Oct 21, 20249.209.499.209.319.311.20%88,912
Oct 18, 20249.479.509.209.209.20-2.13%150,800
Oct 17, 20249.349.449.259.409.401.18%165,609
Oct 16, 20249.299.469.289.299.291.20%59,427
Oct 15, 20249.409.429.189.189.18-2.55%57,700
Oct 11, 20249.529.529.419.429.42-0.95%14,433
Oct 10, 20249.409.609.409.519.510.74%43,000
Oct 9, 20249.349.479.319.449.440.85%71,400
Oct 8, 20249.249.429.249.369.361.08%41,800
Oct 7, 20249.339.349.189.269.26-0.54%33,100
Oct 4, 20249.329.449.299.319.310.43%55,618
Oct 3, 20249.369.449.259.279.27-1.38%54,200
Oct 2, 20249.539.679.379.409.40-2.59%15,011
Oct 1, 20249.749.819.599.659.65-1.53%74,400
Sep 30, 20249.819.939.729.809.80-0.91%108,000
Sep 27, 20249.7610.009.749.899.891.12%55,600
Sep 26, 20249.839.949.709.789.75-100,515
Sep 25, 20249.9510.009.789.789.75-1.91%48,600
Sep 24, 20249.9010.059.909.979.940.71%69,822
Sep 23, 202410.0210.119.909.909.87-2.08%109,115
Sep 20, 20249.8510.279.8510.1110.081.00%75,638
Sep 19, 20249.9410.059.8510.019.981.52%69,800
Sep 18, 20249.9910.029.829.869.830.61%35,822
Sep 17, 202410.0510.089.809.809.77-1.61%38,944
Sep 16, 20249.7110.159.719.969.93-1.29%68,800
Sep 13, 20249.7810.159.7110.0910.063.38%106,543
Sep 12, 20249.749.989.749.769.730.62%49,300
Sep 11, 20249.489.759.359.709.672.21%83,703
Sep 10, 20249.489.519.299.499.460.53%49,100
Sep 9, 20249.339.509.339.449.411.61%43,500
Sep 6, 20249.509.659.279.299.26-2.21%64,531
Sep 5, 20249.729.759.459.509.47-1.66%64,834
Sep 4, 20249.709.799.599.669.63-0.92%17,511
Sep 3, 20249.809.879.609.759.72-0.81%36,000
Aug 30, 20249.909.929.659.839.80-0.61%32,302
Aug 29, 202410.1510.159.899.899.86-2.08%34,400
Aug 28, 202410.1010.1510.0710.1010.07-13,600
Aug 27, 20249.9410.159.9410.1010.07-0.49%30,100
Aug 26, 202410.1310.179.9210.1510.120.50%94,600
Aug 23, 20249.5310.139.4110.1010.076.43%175,000
Aug 22, 20249.589.589.459.499.46-0.84%24,000
Aug 21, 20249.809.829.459.579.54-2.74%82,215
Aug 20, 20249.909.999.719.849.81-0.51%126,947
Aug 19, 202410.0510.079.859.899.86-1.10%50,047
Aug 16, 20249.9710.109.8710.009.970.10%42,500
Aug 15, 202410.0210.029.859.999.960.20%140,641
Aug 14, 20249.8110.209.819.979.941.32%302,347
Aug 13, 20249.709.889.669.849.811.44%37,235
Aug 12, 20249.859.859.639.709.67-0.82%72,607
Aug 9, 20249.579.839.519.789.751.87%61,601
Aug 8, 20249.259.649.259.609.573.00%109,200
Aug 7, 20249.339.429.109.329.29-0.11%30,800
Aug 6, 20248.259.458.259.339.300.11%158,200
Aug 2, 20249.059.399.009.329.290.87%77,714
Aug 1, 20248.959.288.959.249.210.43%75,419
Jul 31, 20249.129.238.999.209.170.55%56,013