BDI.TO - Black Diamond Group Limited
Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 6.18 | 6.35 | 6.18 | 6.26 | 6.26 | 52,700 |
| May 25, 2023 | 6.37 | 6.42 | 6.18 | 6.24 | 6.24 | 32,200 |
| May 24, 2023 | 6.72 | 6.72 | 6.43 | 6.45 | 6.45 | 89,100 |
| May 23, 2023 | 6.80 | 6.80 | 6.64 | 6.74 | 6.74 | 19,500 |
| May 19, 2023 | 6.74 | 6.79 | 6.71 | 6.79 | 6.79 | 7,100 |
| May 18, 2023 | 6.87 | 6.87 | 6.74 | 6.75 | 6.75 | 12,800 |
| May 17, 2023 | 6.80 | 6.94 | 6.75 | 6.87 | 6.87 | 13,500 |
| May 16, 2023 | 6.73 | 6.86 | 6.69 | 6.79 | 6.79 | 25,200 |
| May 15, 2023 | 6.66 | 6.83 | 6.64 | 6.75 | 6.75 | 12,200 |
| May 12, 2023 | 6.79 | 6.82 | 6.71 | 6.78 | 6.78 | 12,400 |
| May 11, 2023 | 6.75 | 6.84 | 6.61 | 6.76 | 6.76 | 50,300 |
| May 10, 2023 | 6.60 | 6.82 | 6.60 | 6.77 | 6.77 | 63,400 |
| May 09, 2023 | 6.77 | 6.77 | 6.64 | 6.70 | 6.70 | 77,500 |
| May 08, 2023 | 6.90 | 6.90 | 6.40 | 6.77 | 6.77 | 138,600 |
| May 05, 2023 | 6.99 | 7.11 | 6.80 | 6.93 | 6.93 | 345,800 |
| May 04, 2023 | 7.05 | 7.07 | 6.86 | 7.01 | 7.01 | 51,800 |
| May 03, 2023 | 7.17 | 7.30 | 7.05 | 7.10 | 7.10 | 100,200 |
| May 02, 2023 | 7.05 | 7.25 | 7.02 | 7.16 | 7.16 | 168,900 |
| May 01, 2023 | 6.85 | 7.19 | 6.72 | 7.04 | 7.04 | 181,600 |
| Apr 28, 2023 | 6.77 | 6.90 | 6.77 | 6.85 | 6.85 | 80,400 |
| Apr 27, 2023 | 6.81 | 6.84 | 6.66 | 6.84 | 6.84 | 37,100 |
| Apr 26, 2023 | 6.72 | 6.79 | 6.64 | 6.79 | 6.79 | 56,700 |
| Apr 25, 2023 | 6.82 | 6.82 | 6.60 | 6.69 | 6.69 | 68,900 |
| Apr 24, 2023 | 6.70 | 6.82 | 6.48 | 6.82 | 6.82 | 40,100 |
| Apr 21, 2023 | 6.70 | 6.78 | 6.64 | 6.70 | 6.70 | 37,100 |
| Apr 20, 2023 | 6.76 | 6.84 | 6.62 | 6.72 | 6.72 | 44,100 |
| Apr 19, 2023 | 6.68 | 6.81 | 6.64 | 6.73 | 6.73 | 43,200 |
| Apr 18, 2023 | 6.56 | 6.72 | 6.49 | 6.68 | 6.68 | 29,600 |
| Apr 17, 2023 | 6.46 | 6.72 | 6.38 | 6.65 | 6.65 | 66,400 |
| Apr 14, 2023 | 6.68 | 6.74 | 6.42 | 6.51 | 6.51 | 50,100 |
| Apr 13, 2023 | 6.43 | 6.72 | 6.41 | 6.72 | 6.72 | 72,300 |
| Apr 12, 2023 | 6.18 | 6.42 | 6.17 | 6.38 | 6.38 | 56,500 |
| Apr 11, 2023 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 25,500 |
| Apr 10, 2023 | 6.21 | 6.30 | 6.19 | 6.19 | 6.19 | 48,200 |
| Apr 06, 2023 | 6.28 | 6.37 | 6.22 | 6.27 | 6.27 | 38,000 |
| Apr 05, 2023 | 6.50 | 6.50 | 6.25 | 6.35 | 6.35 | 104,200 |
| Apr 04, 2023 | 6.18 | 6.56 | 6.18 | 6.48 | 6.48 | 108,300 |
| Apr 03, 2023 | 6.05 | 6.17 | 5.87 | 6.17 | 6.17 | 101,200 |
| Mar 31, 2023 | 6.02 | 6.05 | 5.91 | 5.94 | 5.94 | 16,200 |
| Mar 30, 2023 | 6.04 | 6.15 | 5.99 | 6.04 | 6.04 | 22,900 |
| Mar 30, 2023 | 0.02 Dividend | |||||
| Mar 29, 2023 | 5.91 | 5.97 | 5.90 | 5.97 | 5.95 | 16,300 |
| Mar 28, 2023 | 6.05 | 6.05 | 5.82 | 5.93 | 5.91 | 28,500 |
| Mar 27, 2023 | 5.80 | 6.04 | 5.80 | 5.98 | 5.96 | 89,900 |
| Mar 24, 2023 | 5.96 | 5.96 | 5.78 | 5.88 | 5.86 | 32,300 |
| Mar 23, 2023 | 6.06 | 6.11 | 5.91 | 5.96 | 5.94 | 39,100 |
| Mar 22, 2023 | 6.24 | 6.24 | 5.95 | 5.99 | 5.97 | 72,400 |
| Mar 21, 2023 | 6.12 | 6.24 | 5.93 | 6.16 | 6.14 | 82,200 |
| Mar 20, 2023 | 6.20 | 6.20 | 6.03 | 6.15 | 6.13 | 44,000 |
| Mar 17, 2023 | 6.43 | 6.48 | 6.12 | 6.22 | 6.20 | 101,700 |
| Mar 16, 2023 | 6.06 | 6.47 | 5.99 | 6.43 | 6.41 | 133,900 |
| Mar 15, 2023 | 6.36 | 6.36 | 6.02 | 6.15 | 6.13 | 150,100 |
| Mar 14, 2023 | 6.39 | 6.57 | 6.35 | 6.38 | 6.36 | 73,600 |
| Mar 13, 2023 | 6.40 | 6.41 | 6.20 | 6.35 | 6.33 | 80,900 |
| Mar 10, 2023 | 6.56 | 6.73 | 6.35 | 6.54 | 6.52 | 58,800 |
| Mar 09, 2023 | 6.83 | 6.83 | 6.53 | 6.55 | 6.53 | 62,700 |
| Mar 08, 2023 | 6.65 | 6.94 | 6.61 | 6.87 | 6.85 | 204,800 |
| Mar 07, 2023 | 7.00 | 7.00 | 6.55 | 6.77 | 6.75 | 208,700 |
| Mar 06, 2023 | 7.03 | 7.18 | 6.96 | 7.06 | 7.04 | 651,900 |
| Mar 03, 2023 | 6.90 | 7.29 | 6.89 | 7.12 | 7.10 | 1,351,400 |
| Mar 02, 2023 | 6.82 | 6.90 | 6.75 | 6.80 | 6.78 | 85,600 |
| Mar 01, 2023 | 6.66 | 6.87 | 6.65 | 6.81 | 6.79 | 104,300 |
| Feb 28, 2023 | 6.51 | 6.67 | 6.51 | 6.65 | 6.63 | 98,300 |
| Feb 27, 2023 | 6.47 | 6.64 | 6.46 | 6.50 | 6.48 | 142,500 |
| Feb 24, 2023 | 6.41 | 6.50 | 6.31 | 6.45 | 6.43 | 15,300 |
| Feb 23, 2023 | 6.27 | 6.59 | 6.27 | 6.49 | 6.47 | 30,700 |
| Feb 22, 2023 | 6.22 | 6.38 | 6.16 | 6.16 | 6.14 | 69,200 |
| Feb 21, 2023 | 6.25 | 6.30 | 6.11 | 6.22 | 6.20 | 62,300 |
| Feb 17, 2023 | 6.27 | 6.30 | 6.21 | 6.30 | 6.28 | 5,000 |
| Feb 16, 2023 | 6.50 | 6.50 | 6.01 | 6.30 | 6.28 | 80,500 |
| Feb 15, 2023 | 6.40 | 6.60 | 6.38 | 6.52 | 6.50 | 465,400 |
| Feb 14, 2023 | 6.31 | 6.46 | 6.17 | 6.36 | 6.34 | 119,200 |
| Feb 13, 2023 | 5.95 | 6.35 | 5.90 | 6.20 | 6.18 | 117,300 |
| Feb 10, 2023 | 6.00 | 6.00 | 5.86 | 5.95 | 5.93 | 47,200 |
| Feb 09, 2023 | 6.07 | 6.11 | 5.89 | 6.00 | 5.98 | 70,800 |
| Feb 08, 2023 | 5.67 | 6.14 | 5.56 | 6.04 | 6.02 | 662,600 |
| Feb 07, 2023 | 5.49 | 5.64 | 5.49 | 5.61 | 5.59 | 49,300 |
| Feb 06, 2023 | 5.64 | 5.69 | 5.50 | 5.51 | 5.49 | 31,100 |
| Feb 03, 2023 | 5.50 | 5.70 | 5.45 | 5.59 | 5.57 | 26,200 |
| Feb 02, 2023 | 5.30 | 5.60 | 5.30 | 5.50 | 5.48 | 286,900 |
| Feb 01, 2023 | 5.09 | 5.50 | 5.09 | 5.30 | 5.28 | 206,400 |
| Jan 31, 2023 | 5.10 | 5.24 | 5.00 | 5.10 | 5.08 | 231,900 |
| Jan 30, 2023 | 5.00 | 5.10 | 5.00 | 5.10 | 5.08 | 160,000 |
| Jan 27, 2023 | 5.00 | 5.07 | 5.00 | 5.00 | 4.98 | 13,900 |
| Jan 26, 2023 | 5.05 | 5.06 | 4.96 | 4.96 | 4.94 | 206,800 |
| Jan 25, 2023 | 5.11 | 5.13 | 4.85 | 5.05 | 5.03 | 39,700 |
| Jan 24, 2023 | 5.12 | 5.20 | 5.08 | 5.15 | 5.13 | 31,400 |
| Jan 23, 2023 | 5.08 | 5.21 | 5.03 | 5.10 | 5.08 | 118,900 |
| Jan 20, 2023 | 5.04 | 5.14 | 5.00 | 5.05 | 5.03 | 73,900 |
| Jan 19, 2023 | 5.09 | 5.09 | 4.98 | 5.03 | 5.01 | 26,200 |
| Jan 18, 2023 | 5.30 | 5.33 | 5.03 | 5.10 | 5.08 | 55,300 |
| Jan 17, 2023 | 5.03 | 5.29 | 5.01 | 5.25 | 5.23 | 275,700 |
| Jan 16, 2023 | 5.00 | 5.09 | 4.99 | 5.03 | 5.01 | 28,600 |
| Jan 13, 2023 | 5.01 | 5.02 | 4.94 | 4.98 | 4.96 | 26,000 |
| Jan 12, 2023 | 4.91 | 5.02 | 4.86 | 5.01 | 4.99 | 69,400 |
| Jan 11, 2023 | 4.73 | 4.90 | 4.72 | 4.90 | 4.88 | 31,600 |
| Jan 10, 2023 | 4.82 | 4.90 | 4.72 | 4.73 | 4.71 | 15,800 |
| Jan 09, 2023 | 4.86 | 4.90 | 4.68 | 4.83 | 4.81 | 34,200 |
| Jan 06, 2023 | 4.90 | 4.90 | 4.86 | 4.87 | 4.85 | 21,200 |
| Jan 05, 2023 | 4.89 | 4.90 | 4.84 | 4.89 | 4.87 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.