Skip to main content
Black Diamond Group Limited (TSX: BDI)
Canada flag Canada · Delayed Price · Currency is CAD
9.17
0.00 (0.00%)
Jan 31, 2025, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20259.179.179.079.179.17-12,743
Jan 30, 20259.229.289.159.179.17-0.33%6,200
Jan 29, 20259.059.259.049.209.201.88%25,005
Jan 28, 20259.089.229.029.039.03-0.55%63,118
Jan 27, 20259.179.209.089.089.08-1.30%20,100
Jan 24, 20259.129.309.129.209.200.44%7,139
Jan 23, 20259.119.249.099.169.160.77%14,800
Jan 22, 20258.999.208.999.099.090.89%10,737
Jan 21, 20259.009.109.009.019.010.11%8,840
Jan 20, 20259.129.129.009.009.00-0.22%4,907
Jan 17, 20259.069.109.029.029.02-0.44%4,800
Jan 16, 20259.149.148.999.069.061.23%28,100
Jan 15, 20259.099.098.908.958.95-0.56%30,500
Jan 14, 20259.229.228.919.009.00-2.28%35,400
Jan 13, 20259.129.309.129.219.210.66%126,800
Jan 10, 20259.139.239.139.159.15-0.54%12,906
Jan 9, 20259.209.279.159.209.20-80,439
Jan 8, 20259.359.409.209.209.20-1.60%15,731
Jan 7, 20259.289.399.289.359.350.54%35,212
Jan 6, 20259.329.459.209.309.30-1.27%31,900
Jan 3, 20259.409.429.239.429.42-51,900
Jan 2, 20259.409.469.359.429.420.21%60,418
Dec 31, 20249.149.469.149.409.401.84%26,841
Dec 30, 20249.329.349.179.239.20-1.49%15,741
Dec 27, 20249.389.439.379.379.33-0.43%4,108
Dec 24, 20249.229.499.229.419.37-0.11%9,000
Dec 23, 20249.149.449.149.429.380.32%24,400
Dec 20, 20249.239.479.239.399.350.64%9,221
Dec 19, 20249.199.479.199.339.29-0.74%24,700
Dec 18, 20249.419.419.409.409.360.53%36,019
Dec 17, 20249.409.409.359.359.31-0.53%26,334
Dec 16, 20249.199.429.199.409.36-64,600
Dec 13, 20249.369.419.369.409.360.43%21,718
Dec 12, 20249.389.419.359.369.320.11%8,323
Dec 11, 20249.159.479.159.359.311.85%379,400
Dec 10, 20249.069.299.019.189.151.32%21,300
Dec 9, 20248.809.148.809.069.030.11%15,936
Dec 6, 20248.819.068.819.059.020.89%19,547
Dec 5, 20248.909.128.718.978.940.45%83,340
Dec 4, 20248.759.018.758.938.902.41%32,000
Dec 3, 20248.898.898.708.728.69-2.35%17,600
Dec 2, 20248.709.028.708.938.902.88%33,300
Nov 29, 20248.708.848.668.688.65-0.23%6,928
Nov 28, 20248.998.998.638.708.67-1.14%11,900
Nov 27, 20248.858.968.708.808.77-1.12%125,004
Nov 26, 20248.889.008.848.908.87-26,300
Nov 25, 20248.749.008.748.908.87-9,900
Nov 22, 20248.908.978.848.908.870.45%10,300
Nov 21, 20248.878.938.848.868.830.57%7,631
Nov 20, 20248.758.938.758.818.780.92%9,600
Nov 19, 20248.628.898.628.738.70-0.34%8,700
Nov 18, 20248.718.868.448.768.730.46%15,300
Nov 15, 20248.718.788.618.728.69-0.80%25,500
Nov 14, 20248.599.008.598.798.76-0.57%13,116
Nov 13, 20248.808.958.768.848.810.45%41,600
Nov 12, 20248.758.908.598.808.770.57%281,946
Nov 11, 20249.159.158.758.758.72-2.67%34,049
Nov 8, 20249.359.368.908.998.96-3.12%106,300
Nov 7, 20249.609.639.289.289.24-1.80%7,935
Nov 6, 20249.109.549.069.459.414.30%46,100
Nov 5, 20249.009.189.009.069.030.67%13,836
Nov 4, 20248.939.158.859.008.970.45%254,300
Nov 1, 20248.919.198.858.968.93-0.99%238,817
Oct 31, 20249.169.168.959.059.02-1.31%36,400
Oct 30, 20248.919.318.919.179.142.46%33,100
Oct 29, 20249.039.108.898.958.92-2.19%112,235
Oct 28, 20249.109.279.109.159.120.55%30,034
Oct 25, 20249.139.259.109.109.07-0.11%35,141
Oct 24, 20249.129.189.089.119.080.22%21,900
Oct 23, 20249.349.349.089.099.06-2.88%43,508
Oct 22, 20249.309.529.309.369.320.54%82,733
Oct 21, 20249.209.499.209.319.271.20%88,912
Oct 18, 20249.479.509.209.209.17-2.13%150,800
Oct 17, 20249.349.449.259.409.361.18%165,609
Oct 16, 20249.299.469.289.299.251.20%59,427
Oct 15, 20249.409.429.189.189.15-2.55%57,700
Oct 11, 20249.529.529.419.429.38-0.95%14,433
Oct 10, 20249.409.609.409.519.470.74%43,000
Oct 9, 20249.349.479.319.449.400.85%71,400
Oct 8, 20249.249.429.249.369.321.08%41,800
Oct 7, 20249.339.349.189.269.22-0.54%33,100
Oct 4, 20249.329.449.299.319.270.43%55,618
Oct 3, 20249.369.449.259.279.23-1.38%54,200
Oct 2, 20249.539.679.379.409.36-2.59%15,011
Oct 1, 20249.749.819.599.659.61-1.53%74,400
Sep 30, 20249.819.939.729.809.76-0.91%108,000
Sep 27, 20249.7610.009.749.899.851.12%55,600
Sep 26, 20249.839.949.709.789.71-100,515
Sep 25, 20249.9510.009.789.789.71-1.91%48,600
Sep 24, 20249.9010.059.909.979.900.71%69,822
Sep 23, 202410.0210.119.909.909.83-2.08%109,115
Sep 20, 20249.8510.279.8510.1110.041.00%75,638
Sep 19, 20249.9410.059.8510.019.941.52%69,800
Sep 18, 20249.9910.029.829.869.790.61%35,822
Sep 17, 202410.0510.089.809.809.73-1.61%38,944
Sep 16, 20249.7110.159.719.969.89-1.29%68,800
Sep 13, 20249.7810.159.7110.0910.023.38%106,543
Sep 12, 20249.749.989.749.769.690.62%49,300
Sep 11, 20249.489.759.359.709.632.21%83,703
Sep 10, 20249.489.519.299.499.430.53%49,100