Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
15.03
+0.21 (1.42%)
At close: Jan 5, 2026

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202513.9214.1313.8813.9913.950.43%360,940
Nov 13, 202514.0514.1013.8213.9313.89-0.64%178,115
Nov 12, 202513.9514.1413.9514.0213.980.57%51,507
Nov 11, 202513.9314.0913.8713.9413.900.07%42,225
Nov 10, 202514.0014.2013.8813.9313.89-0.64%93,011
Nov 7, 202513.9214.1013.7214.0213.980.14%140,074
Nov 6, 202514.2014.2513.7914.0013.96-1.62%214,979
Nov 5, 202513.9614.3513.9614.2314.191.64%254,120
Nov 4, 202514.3314.5013.9214.0013.96-5.21%178,129
Nov 3, 202515.0015.2314.7114.7714.72-1.20%223,759
Oct 31, 202515.2015.2014.7414.9514.90-0.33%146,044
Oct 30, 202515.1315.3814.9315.0014.95-0.13%135,771
Oct 29, 202514.9615.0814.7715.0214.970.60%113,940
Oct 28, 202514.7715.0714.7514.9314.881.29%222,932
Oct 27, 202515.1815.1814.3914.7414.69-0.74%173,475
Oct 24, 202514.9815.1514.8414.8514.80-93,651
Oct 23, 202514.7115.0114.7014.8514.800.61%216,911