Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
16.66
-0.40 (-2.34%)
Apr 21, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202617.1917.2116.5016.66--2.34%307,019
Apr 20, 202617.3217.4617.0617.0617.06-1.73%40,362
Apr 17, 202617.1517.6016.3717.3617.361.82%238,563
Apr 16, 202617.3617.5317.0217.0517.05-1.22%127,234
Apr 15, 202617.2417.4617.1317.2617.26-1.32%170,367
Apr 14, 202617.7217.8817.4917.4917.49-1.24%100,510
Apr 13, 202617.1017.7117.0217.7117.713.75%113,594
Apr 10, 202616.7817.1516.6717.0717.071.67%157,544
Apr 9, 202616.4016.9816.3716.7916.791.51%184,609
Apr 8, 202616.4016.8816.3816.5416.541.72%105,808
Apr 7, 202616.1516.2815.9216.2616.260.68%201,130
Apr 6, 202616.0916.3516.0016.1516.150.37%304,701
Apr 2, 202615.7916.2115.6616.0916.091.26%319,903
Apr 1, 202616.0216.1015.8815.8915.89-0.38%262,276
Mar 31, 202615.7116.1015.7115.9515.951.53%146,280
Mar 30, 202615.8215.9115.4815.7115.67-0.82%200,905
Mar 27, 202615.8016.1015.7915.8415.79-0.69%100,423
Mar 26, 202615.9016.0515.7615.9515.90-0.68%100,555
Mar 25, 202616.0816.2516.0116.0616.011.20%240,550
Mar 24, 202615.7316.0215.7315.8715.820.70%62,303
Mar 23, 202615.1715.8215.1715.7615.713.68%163,155
Mar 20, 202615.6415.6415.2015.2015.16-2.44%169,827
Mar 19, 202615.3615.6115.0715.5815.540.32%112,539
Mar 18, 202615.7515.8015.5315.5315.49-2.08%90,485
Mar 17, 202616.0716.2515.8615.8615.81-0.63%45,892
Mar 16, 202615.9516.0415.8115.9615.910.44%42,956
Mar 13, 202616.2516.3615.7215.8915.84-1.91%315,997
Mar 12, 202616.0016.2715.8816.2016.151.12%394,020
Mar 11, 202615.8816.1515.7416.0215.970.95%125,837
Mar 10, 202616.1916.2215.8715.8715.82-1.98%137,617
Mar 9, 202616.1416.2615.8016.1916.14-1.22%185,824
Mar 6, 202616.4716.7716.3016.3916.34-1.92%140,782
Mar 5, 202616.8516.8516.3816.7116.66-0.83%117,019
Mar 4, 202617.0417.0416.7916.8516.80-87,732
Mar 3, 202616.7017.0316.5016.8516.80-0.77%191,359
Mar 2, 202616.9017.0916.2816.9816.93-1.51%405,128
Feb 27, 202618.6618.7516.9517.2417.19-5.22%353,796
Feb 26, 202617.7018.2117.6218.1918.142.88%128,106
Feb 25, 202617.6417.8917.5717.6817.63-218,510
Feb 24, 202617.2717.6817.2317.6817.632.08%74,786
Feb 23, 202617.4617.5816.9017.3217.27-1.03%109,134
Feb 20, 202617.2717.5317.2717.5017.451.27%237,543
Feb 19, 202617.2117.3017.0317.2817.230.41%82,738
Feb 18, 202617.0717.2416.9117.2117.161.53%52,092
Feb 17, 202616.5317.0116.4616.9516.902.73%68,377
Feb 13, 202616.2516.6216.2516.5016.451.48%93,782
Feb 12, 202616.6216.6216.0416.2616.21-1.75%76,777
Feb 11, 202616.5916.7916.5116.5516.500.06%80,690
Feb 10, 202616.5916.6216.3916.5416.490.55%32,341
Feb 9, 202616.5416.6916.4016.4516.400.37%43,070