Canada markets open in 19 minutes

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.87-0.17 (-2.11%)
At close: 04:00PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20247.928.037.867.877.8725,400
May 17, 20248.058.108.038.048.0429,200
May 16, 20248.028.128.008.058.0519,400
May 15, 20248.048.148.008.028.02191,900
May 14, 20248.008.077.988.018.0149,200
May 13, 20248.108.158.008.008.0027,200
May 10, 20248.118.117.958.038.0380,500
May 09, 20248.108.208.098.098.0937,000
May 08, 20248.188.288.108.108.1041,300
May 07, 20248.128.258.058.158.15127,200
May 06, 20248.088.247.868.138.1374,200
May 03, 20248.008.107.578.008.00381,600
May 02, 20248.418.588.418.458.4524,700
May 01, 20248.518.608.308.458.45164,500
Apr 30, 20248.708.708.458.478.4774,000
Apr 29, 20248.828.828.648.708.70108,200
Apr 26, 20248.678.768.658.698.6946,900
Apr 25, 20248.858.858.608.698.6974,200
Apr 24, 20249.159.158.999.009.0013,900
Apr 23, 20248.819.108.819.079.0726,600
Apr 22, 20248.568.828.568.798.7941,200
Apr 19, 20248.558.838.558.748.7465,200
Apr 18, 20248.498.578.498.558.5525,000
Apr 17, 20248.448.578.438.508.5016,700
Apr 16, 20248.358.648.358.578.5731,900
Apr 15, 20248.408.518.388.388.3841,300
Apr 12, 20248.608.648.508.508.5026,000
Apr 11, 20248.608.708.558.658.6594,100
Apr 10, 20248.758.768.608.608.6056,400
Apr 09, 20248.828.838.758.758.7513,400
Apr 08, 20248.778.848.758.818.8177,200
Apr 05, 20248.858.908.758.768.7647,300
Apr 04, 20248.758.938.758.858.8543,100
Apr 03, 20248.738.878.718.848.8436,500
Apr 02, 20248.718.868.708.798.7930,600
Apr 01, 20249.009.008.808.808.8018,400
Mar 28, 20248.959.028.928.958.9593,600
Mar 27, 20248.779.008.758.858.8523,500
Mar 27, 20240.03 Dividend
Mar 26, 20248.628.808.628.758.7278,700
Mar 25, 20248.788.808.658.658.6220,800
Mar 22, 20248.888.898.758.768.738,400
Mar 21, 20248.878.968.848.898.8621,800
Mar 20, 20248.778.968.778.918.88140,700
Mar 19, 20248.758.878.648.808.7783,900
Mar 18, 20248.898.898.628.668.6369,400
Mar 15, 20249.009.058.898.908.87246,300
Mar 14, 20249.059.058.959.018.9840,400
Mar 13, 20249.109.108.989.008.97103,900
Mar 12, 20249.079.088.999.079.04152,400
Mar 11, 20249.029.129.009.059.0269,200
Mar 08, 20248.909.168.909.149.1165,400
Mar 07, 20248.839.108.839.089.05107,400
Mar 06, 20248.838.848.578.758.7252,500
Mar 05, 20249.009.008.748.848.8147,500
Mar 04, 20249.329.328.809.028.9959,700
Mar 01, 20249.609.619.259.309.2777,700
Feb 29, 20249.449.639.429.619.5828,100
Feb 28, 20249.909.909.549.559.5212,700
Feb 27, 20249.929.929.649.739.7016,500
Feb 26, 20249.439.859.389.859.8228,500
Feb 23, 20249.409.659.239.549.5159,100
Feb 22, 20249.259.359.259.299.2671,000
Feb 21, 20249.169.309.169.309.2721,600
Feb 20, 20249.019.309.019.259.2219,300
Feb 16, 20249.439.439.259.259.229,700
Feb 15, 20249.309.359.199.279.24145,300
Feb 14, 20249.079.299.049.169.1315,200
Feb 13, 20249.119.148.989.089.0528,300
Feb 12, 20249.239.269.119.119.0810,600
Feb 09, 20249.099.209.089.109.077,900
Feb 08, 20249.109.259.109.109.0722,800
Feb 07, 20249.209.209.099.099.066,000
Feb 06, 20249.229.339.209.209.1715,000
Feb 05, 20249.509.519.089.239.2046,300
Feb 02, 20248.989.558.979.539.50129,000
Feb 01, 20248.639.028.638.978.9450,600
Jan 31, 20248.908.908.578.678.6430,000
Jan 30, 20248.878.908.808.898.869,000
Jan 29, 20248.888.898.778.838.808,900
Jan 26, 20248.838.988.838.898.8611,100
Jan 25, 20248.949.058.898.918.8814,000
Jan 24, 20248.879.008.788.938.9037,200
Jan 23, 20248.858.978.758.758.7241,700
Jan 22, 20248.798.848.648.848.8122,800
Jan 19, 20248.688.898.608.758.7250,600
Jan 18, 20248.458.678.458.608.5729,400
Jan 17, 20248.568.568.418.468.4314,000
Jan 16, 20248.438.608.408.598.5635,800
Jan 15, 20248.598.608.458.458.4210,700
Jan 12, 20248.578.658.508.608.5712,300
Jan 11, 20248.658.688.478.548.5142,100
Jan 10, 20248.348.648.328.608.5774,100
Jan 09, 20248.488.488.298.448.4116,200
Jan 08, 20248.468.558.228.448.4132,200
Jan 05, 20248.538.648.378.378.3418,400
Jan 04, 20248.398.668.348.628.5954,000
Jan 03, 20248.198.338.108.298.2649,400
Jan 02, 20248.128.368.128.288.2524,600
Dec 29, 20238.018.318.018.178.149,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...