Skip to main content
logo
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
19.92
+0.45 (2.28%)
Sep 29, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202619.5019.9919.5019.9219.922.28%126,182
Sep 28, 202619.3219.6319.2519.5219.480.36%211,752
Sep 25, 202618.9919.6418.8919.4519.412.31%190,043
Sep 24, 202618.9619.1218.6619.0118.97-0.26%109,513
Sep 23, 202618.5519.1118.4119.0619.022.20%332,616
Sep 22, 202618.4118.7818.3218.6518.611.58%124,148
Sep 21, 202618.0118.4417.9818.3618.322.51%122,765
Sep 18, 202617.8118.4517.7217.9117.870.11%196,459
Sep 17, 202617.9918.1017.7617.8917.850.11%146,849
Sep 16, 202617.3218.3917.3217.8717.833.12%214,066
Sep 15, 202617.3617.5017.1417.3317.29-0.46%118,069
Sep 14, 202616.9917.5216.9817.4117.372.35%226,264
Sep 11, 202617.1117.3117.0017.0116.97-160,938
Sep 10, 202616.9617.2216.9617.0116.97-0.64%147,630
Sep 9, 202617.3017.4017.0817.1217.08-1.67%96,026
Sep 8, 202617.2617.6117.1517.4117.37-77,187
Sep 4, 202617.0717.5017.0717.4117.371.63%136,282
Sep 3, 202617.0217.2416.8617.1317.09-0.06%88,287
Sep 2, 202616.9617.3116.6617.1417.101.06%282,589
Sep 1, 202617.0017.4216.8816.9616.92-0.59%323,457
Aug 31, 202617.2517.5416.9017.0617.02-1.61%1,904,834
Aug 28, 202617.6817.6817.2917.3417.30-1.70%285,844
Aug 27, 202617.7317.7517.4917.6417.600.06%159,630
Aug 26, 202618.0018.2117.6217.6317.59-2.54%149,986
Aug 25, 202618.2518.3717.8018.0918.05-0.50%143,305
Aug 24, 202618.5418.7918.1518.1818.14-2.21%169,999
Aug 21, 202618.8619.1118.5818.5918.55-1.33%143,607
Aug 20, 202618.8218.9018.6418.8418.800.21%139,178
Aug 19, 202618.8619.1318.6418.8018.76-0.42%184,355
Aug 18, 202618.8718.9318.6618.8818.84-0.16%141,334
Aug 17, 202619.2119.2118.7718.9118.87-1.51%149,599
Aug 14, 202619.2119.4319.0519.2019.16-0.26%238,246
Aug 13, 202619.1019.3919.0119.2519.210.94%283,983
Aug 12, 202618.2719.2418.2119.0719.033.98%298,035
Aug 11, 202617.9318.6317.9318.3418.301.95%202,372
Aug 10, 202618.0318.1517.8017.9917.95-0.44%117,615
Aug 7, 202618.2418.3117.8918.0718.03-158,554
Aug 6, 202618.3718.4617.9718.0718.03-1.63%265,471
Aug 5, 202618.1618.5418.0018.3718.331.44%246,359
Aug 4, 202617.5118.1917.1718.1118.073.43%495,461
Jul 31, 202616.4717.9615.8017.5117.471.74%973,366
Jul 30, 202617.1617.3817.0317.2117.170.41%242,743
Jul 29, 202617.6017.6316.9617.1417.10-3.76%291,363
Jul 28, 202618.2818.3117.7117.8117.77-2.09%145,743
Jul 27, 202618.8819.0318.0818.1918.15-4.16%183,523
Jul 24, 202618.9919.2218.7618.9818.94-0.05%466,011
Jul 23, 202619.1419.3118.9818.9918.95-1.71%253,996
Jul 22, 202620.0820.0919.2619.3219.28-3.64%294,218
Jul 21, 202619.9620.2319.8420.0520.000.15%164,042
Jul 20, 202620.0620.2819.9420.0219.97-0.10%288,703