Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
16.94
-0.46 (-2.64%)
May 11, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.4017.4116.7416.9416.94-2.64%246,533
May 8, 202616.8417.4516.6717.4017.403.39%147,832
May 7, 202617.1617.2216.7316.8316.83-1.98%230,490
May 6, 202616.9417.2916.9117.1717.172.02%228,385
May 5, 202616.3216.8516.3216.8316.832.87%298,259
May 4, 202616.5116.8016.1916.3616.36-2.04%344,805
May 1, 202616.2517.0116.2016.7016.70-1.47%581,430
Apr 30, 202617.0717.2816.8316.9516.95-0.88%143,459
Apr 29, 202617.0317.3317.0317.1017.10-0.41%108,019
Apr 28, 202617.4817.5317.0317.1717.17-1.89%94,043
Apr 27, 202617.8618.0917.4917.5017.50-1.63%191,259
Apr 24, 202617.4217.8517.2717.7917.792.54%116,568
Apr 23, 202617.0017.4417.0017.3517.352.06%144,291
Apr 22, 202616.7817.0216.5617.0017.002.04%177,723
Apr 21, 202617.1917.2116.5016.6616.66-2.34%326,448
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