Canada markets open in 7 hours 41 minutes

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.1900+0.0600 (+1.45%)
At close: 03:59PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20224.16004.20004.10004.19004.19003,500
Aug 16, 20224.03004.15004.02004.13004.130017,100
Aug 15, 20224.23004.25003.99004.01004.010040,700
Aug 12, 20224.14004.22004.10004.22004.220015,200
Aug 11, 20224.23004.23004.01004.05004.050044,000
Aug 10, 20224.23004.35004.02004.19004.190034,500
Aug 09, 20224.00004.20004.00004.18004.180043,200
Aug 08, 20223.99004.04003.93004.03004.0300112,500
Aug 05, 20223.90003.99003.90003.95003.950032,200
Aug 04, 20223.80004.01003.64004.01004.010064,200
Aug 03, 20223.82003.87003.81003.83003.830011,100
Aug 02, 20223.65003.83003.65003.79003.790014,800
Jul 29, 20223.75003.86003.67003.76003.760016,000
Jul 28, 20223.51003.78003.50003.75003.750021,700
Jul 27, 20223.40003.51003.40003.50003.50003,900
Jul 26, 20223.35003.41003.35003.41003.41002,900
Jul 25, 20223.33003.36003.33003.36003.36004,000
Jul 22, 20223.44003.55003.33003.36003.36006,300
Jul 21, 20223.43003.43003.26003.38003.380025,800
Jul 20, 20223.34003.48003.34003.40003.40005,400
Jul 19, 20223.50003.53003.41003.46003.460027,900
Jul 18, 20223.40003.61003.33003.47003.470017,700
Jul 15, 20223.39003.40003.37003.38003.380012,900
Jul 14, 20223.30003.35003.10003.27003.2700132,200
Jul 13, 20223.38003.38003.27003.33003.330018,500
Jul 12, 20223.25003.36003.25003.28003.280067,900
Jul 11, 20223.30003.33003.25003.29003.290020,300
Jul 08, 20223.36003.38003.32003.34003.340029,700
Jul 07, 20223.37003.54003.37003.44003.440022,300
Jul 06, 20223.53003.53003.40003.40003.400017,400
Jul 05, 20223.51003.60003.32003.52003.520069,700
Jul 04, 20223.61003.78003.61003.73003.73007,900
Jun 30, 20223.72003.83003.61003.72003.720018,500
Jun 29, 20223.84003.89003.74003.74003.740017,600
Jun 29, 20220.015 Dividend
Jun 28, 20223.88003.93003.78003.85003.835021,500
Jun 27, 20223.90004.03003.70003.75003.735428,400
Jun 24, 20223.68003.88003.68003.76003.745449,200
Jun 23, 20223.95004.02003.58003.65003.6358134,200
Jun 22, 20223.99004.00003.86003.86003.845016,000
Jun 21, 20223.93004.11003.86004.08004.064116,800
Jun 20, 20223.77004.00003.77003.91003.894810,700
Jun 17, 20224.00004.00003.62003.81003.7952130,000
Jun 16, 20224.00004.04003.87003.91003.894835,000
Jun 15, 20224.05004.10004.01004.01003.99448,200
Jun 14, 20224.12004.14003.89004.01003.994448,200
Jun 13, 20224.20004.22004.09004.09004.074125,400
Jun 10, 20224.29004.29004.25004.26004.243436,600
Jun 09, 20224.30004.44004.26004.32004.303219,400
Jun 08, 20224.49004.52004.35004.42004.402826,800
Jun 07, 20224.19004.36004.19004.34004.323127,700
Jun 06, 20224.30004.30004.19004.21004.193624,100
Jun 03, 20224.35004.38004.26004.30004.283214,500
Jun 02, 20224.25004.45004.25004.38004.36298,500
Jun 01, 20224.27004.41004.25004.27004.253413,000
May 31, 20224.32004.32004.25004.26004.243411,700
May 30, 20224.01004.40004.01004.31004.293218,200
May 27, 20224.26004.34004.20004.27004.253441,900
May 26, 20224.03004.26004.03004.21004.193622,500
May 25, 20224.05004.15004.03004.13004.113926,300
May 24, 20223.97004.08003.97004.06004.0442166,000
May 20, 20224.09004.17004.02004.09004.074153,800
May 19, 20224.10004.17004.05004.09004.074127,300
May 18, 20224.25004.25004.04004.10004.084038,800
May 17, 20224.07004.27004.05004.27004.253453,500
May 16, 20224.06004.13003.99004.05004.0342109,100
May 13, 20223.95004.20003.95004.12004.103931,600
May 12, 20224.04004.04003.83003.95003.934648,600
May 11, 20224.10004.21003.98004.05004.034266,400
May 10, 20224.23004.23004.00004.08004.064199,300
May 09, 20224.42004.43004.21004.23004.213559,800
May 06, 20224.42004.46004.35004.36004.343016,500
May 05, 20224.51004.51004.33004.39004.372934,700
May 04, 20224.40004.56004.31004.55004.532330,300
May 03, 20224.33004.55004.33004.38004.362960,600
May 02, 20224.36004.39004.29004.37004.353046,800
Apr 29, 20224.50004.55004.34004.37004.353027,500
Apr 28, 20224.35004.50004.30004.49004.472575,100
Apr 27, 20224.30004.45004.30004.31004.293249,400
Apr 26, 20224.46004.51004.31004.36004.343069,100
Apr 25, 20224.67004.70004.48004.49004.472570,100
Apr 22, 20224.91004.91004.59004.75004.731568,800
Apr 21, 20224.89004.90004.76004.82004.801222,900
Apr 20, 20224.88004.98004.86004.96004.940725,400
Apr 19, 20224.90004.97004.81004.89004.870928,600
Apr 18, 20224.80004.98004.80004.90004.880913,100
Apr 14, 20224.73004.80004.70004.80004.78138,500
Apr 13, 20224.71004.85004.66004.71004.691640,200
Apr 12, 20224.95005.00004.61004.71004.691635,300
Apr 11, 20224.62004.91004.57004.91004.890978,100
Apr 08, 20224.70004.73004.60004.68004.661833,900
Apr 07, 20224.64004.77004.60004.63004.612051,700
Apr 06, 20224.77004.81004.66004.68004.6618118,700
Apr 05, 20224.79004.85004.73004.80004.781332,300
Apr 04, 20224.78004.82004.60004.81004.791328,200
Apr 01, 20224.82004.89004.76004.81004.791333,700
Mar 31, 20224.99004.99004.90004.91004.890915,900
Mar 30, 20224.94005.08004.94004.98004.960697,700
Mar 30, 20220.015 Dividend
Mar 29, 20224.97005.01004.86005.00004.965620,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...