Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
18.70
+0.11 (0.59%)
Jun 26, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.6018.8318.4318.7018.700.59%135,900
Jun 25, 202618.7319.0518.5918.5918.59-0.91%156,225
Jun 24, 202618.5518.9918.3818.7618.761.41%105,409
Jun 23, 202618.4918.7018.3718.5018.50-0.43%178,906
Jun 22, 202618.5819.1518.5018.5818.58-0.91%101,282
Jun 19, 202618.9418.9418.7018.7518.75-0.37%46,990
Jun 18, 202618.7618.8418.6218.8218.820.86%94,783
Jun 17, 202618.8318.9718.4718.6618.66-0.90%132,115
Jun 16, 202619.2319.2518.7418.8318.83-2.18%126,999
Jun 15, 202619.2019.3619.1019.2519.250.68%156,897
Jun 12, 202619.1619.3319.0119.1219.12-0.52%83,788
Jun 11, 202618.6619.5018.6319.2219.222.84%203,820
Jun 10, 202619.0819.2018.6618.6918.69-2.04%102,903
Jun 9, 202619.5019.5018.7719.0819.08-1.95%176,667
Jun 8, 202618.9819.6218.9319.4619.462.96%198,759
Jun 5, 202619.2219.3418.8618.9018.90-1.87%219,432
Jun 4, 202619.3519.6419.2419.2619.26-0.21%224,769
Jun 3, 202619.5019.6119.2019.3019.30-1.58%214,493
Jun 2, 202618.9719.6118.9719.6119.612.72%267,202
Jun 1, 202619.5919.6619.0619.0919.09-3.00%185,041
May 29, 202619.9119.9819.5619.6819.68-0.91%227,450
May 28, 202619.7020.1419.6019.8619.860.76%232,928
May 27, 202619.3419.8219.0519.7119.713.14%461,714
May 26, 202618.7019.2418.2719.1119.112.30%406,980
May 25, 202617.8818.7417.8818.6818.684.88%165,106
May 22, 202617.8317.9417.6217.8117.810.28%67,183
May 21, 202617.3017.8817.3017.7617.761.83%115,581
May 20, 202616.9517.5416.9517.4417.442.95%140,955
May 19, 202616.8417.0916.6316.9416.941.01%67,729
May 15, 202616.7016.9016.6216.7716.77-1.06%74,215
May 14, 202617.2817.2816.9516.9516.95-1.74%93,888
May 13, 202617.0317.5616.9717.2517.251.17%147,270
May 12, 202616.9617.1016.6117.0517.050.65%199,920
May 11, 202617.4017.4116.7416.9416.94-2.64%246,533
May 8, 202616.8417.4516.6717.4017.403.39%152,432
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%353,505
May 1, 202616.2517.0116.2016.7016.70-1.47%603,530
Apr 30, 202617.0717.2816.8316.9516.95-0.88%143,459
Apr 29, 202617.0317.3317.0317.1017.10-0.41%119,319
Apr 28, 202617.4817.5317.0317.1717.17-1.89%102,043
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%197,423
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