Black Diamond Group Limited (TSX:BDI)
Canada · Delayed Price · Currency is CAD 14.22
+0.22 (1.57%)
Nov 5, 2025, 2:56 PM EST
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.96 | 14.31 | 13.96 | 14.31 | 14.31 | 2.21% | 48,991 |
| Nov 4, 2025 | 14.33 | 14.50 | 13.92 | 14.00 | 14.00 | -5.21% | 178,129 |
| Nov 3, 2025 | 15.00 | 15.23 | 14.71 | 14.77 | 14.77 | -1.20% | 223,800 |
| Oct 31, 2025 | 15.20 | 15.20 | 14.74 | 14.95 | 14.95 | -0.33% | 146,044 |
| Oct 30, 2025 | 15.13 | 15.38 | 14.93 | 15.00 | 15.00 | -0.13% | 135,800 |
| Oct 29, 2025 | 14.96 | 15.08 | 14.77 | 15.02 | 15.02 | 0.60% | 113,940 |
| Oct 28, 2025 | 14.77 | 15.07 | 14.75 | 14.93 | 14.93 | 1.29% | 222,932 |
| Oct 27, 2025 | 15.18 | 15.18 | 14.39 | 14.74 | 14.74 | -0.74% | 173,500 |
| Oct 24, 2025 | 14.98 | 15.15 | 14.84 | 14.85 | 14.85 | - | 93,700 |
| Oct 23, 2025 | 14.71 | 15.01 | 14.70 | 14.85 | 14.85 | 0.61% | 216,911 |
| Oct 22, 2025 | 14.49 | 14.81 | 14.49 | 14.76 | 14.76 | 2.36% | 224,631 |
| Oct 21, 2025 | 14.53 | 14.55 | 14.30 | 14.42 | 14.42 | -0.76% | 63,000 |
| Oct 20, 2025 | 14.84 | 14.84 | 14.51 | 14.53 | 14.53 | -0.62% | 152,643 |
| Oct 17, 2025 | 14.10 | 14.63 | 14.04 | 14.62 | 14.62 | 3.54% | 191,825 |
| Oct 16, 2025 | 14.31 | 14.50 | 14.00 | 14.12 | 14.12 | -1.53% | 95,205 |
| Oct 15, 2025 | 14.53 | 14.77 | 14.31 | 14.34 | 14.34 | -1.17% | 58,400 |
| Oct 14, 2025 | 14.48 | 14.64 | 14.47 | 14.51 | 14.51 | 0.69% | 39,933 |
| Oct 10, 2025 | 14.52 | 14.72 | 14.38 | 14.41 | 14.41 | -1.10% | 77,100 |
| Oct 9, 2025 | 14.50 | 14.69 | 14.45 | 14.57 | 14.57 | 0.14% | 117,200 |
| 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 |