Black Diamond Group Limited (BDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 9.52 | 9.52 | 9.41 | 9.42 | 9.42 | 14,400 |
| Oct 10, 2024 | 9.40 | 9.60 | 9.40 | 9.51 | 9.51 | 43,000 |
| Oct 09, 2024 | 9.34 | 9.47 | 9.31 | 9.44 | 9.44 | 71,400 |
| Oct 08, 2024 | 9.24 | 9.42 | 9.24 | 9.36 | 9.36 | 41,800 |
| Oct 07, 2024 | 9.33 | 9.34 | 9.18 | 9.26 | 9.26 | 33,100 |
| Oct 04, 2024 | 9.32 | 9.44 | 9.29 | 9.31 | 9.31 | 55,600 |
| Oct 03, 2024 | 9.36 | 9.44 | 9.25 | 9.27 | 9.27 | 54,200 |
| Oct 02, 2024 | 9.53 | 9.67 | 9.37 | 9.40 | 9.40 | 15,000 |
| Oct 01, 2024 | 9.74 | 9.81 | 9.59 | 9.65 | 9.65 | 74,400 |
| Sept 30, 2024 | 9.81 | 9.93 | 9.72 | 9.80 | 9.80 | 108,000 |
| Sept 27, 2024 | 9.76 | 10.00 | 9.74 | 9.89 | 9.89 | 55,600 |
| Sept 27, 2024 | 0.03 Dividend | |||||
| Sept 26, 2024 | 9.83 | 9.94 | 9.70 | 9.78 | 9.75 | 100,500 |
| Sept 25, 2024 | 9.95 | 10.00 | 9.78 | 9.78 | 9.75 | 48,600 |
| Sept 24, 2024 | 9.90 | 10.05 | 9.90 | 9.97 | 9.94 | 69,800 |
| Sept 23, 2024 | 10.02 | 10.11 | 9.90 | 9.90 | 9.87 | 109,100 |
| Sept 20, 2024 | 9.85 | 10.27 | 9.85 | 10.11 | 10.08 | 75,600 |
| Sept 19, 2024 | 9.94 | 10.05 | 9.85 | 10.01 | 9.98 | 69,800 |
| Sept 18, 2024 | 9.99 | 10.02 | 9.82 | 9.86 | 9.83 | 35,800 |
| Sept 17, 2024 | 10.05 | 10.08 | 9.80 | 9.80 | 9.77 | 38,900 |
| Sept 16, 2024 | 9.71 | 10.15 | 9.71 | 9.96 | 9.93 | 68,800 |
| Sept 13, 2024 | 9.78 | 10.15 | 9.71 | 10.09 | 10.06 | 106,500 |
| Sept 12, 2024 | 9.74 | 9.98 | 9.74 | 9.76 | 9.73 | 49,300 |
| Sept 11, 2024 | 9.48 | 9.75 | 9.35 | 9.70 | 9.67 | 83,700 |
| Sept 10, 2024 | 9.48 | 9.51 | 9.29 | 9.49 | 9.46 | 49,100 |
| Sept 09, 2024 | 9.33 | 9.50 | 9.33 | 9.44 | 9.41 | 43,500 |
| Sept 06, 2024 | 9.50 | 9.65 | 9.27 | 9.29 | 9.26 | 64,500 |
| Sept 05, 2024 | 9.72 | 9.75 | 9.45 | 9.50 | 9.47 | 64,800 |
| Sept 04, 2024 | 9.70 | 9.79 | 9.59 | 9.66 | 9.63 | 17,500 |
| Sept 03, 2024 | 9.80 | 9.87 | 9.60 | 9.75 | 9.72 | 36,000 |
| Aug 30, 2024 | 9.90 | 9.92 | 9.65 | 9.83 | 9.80 | 32,300 |
| Aug 29, 2024 | 10.15 | 10.15 | 9.89 | 9.89 | 9.86 | 34,400 |
| Aug 28, 2024 | 10.10 | 10.15 | 10.07 | 10.10 | 10.07 | 13,600 |
| Aug 27, 2024 | 9.94 | 10.15 | 9.94 | 10.10 | 10.07 | 30,100 |
| Aug 26, 2024 | 10.13 | 10.17 | 9.92 | 10.15 | 10.12 | 94,600 |
| Aug 23, 2024 | 9.53 | 10.13 | 9.41 | 10.10 | 10.07 | 175,000 |
| Aug 22, 2024 | 9.58 | 9.58 | 9.45 | 9.49 | 9.46 | 24,000 |
| Aug 21, 2024 | 9.80 | 9.82 | 9.45 | 9.57 | 9.54 | 82,200 |
| Aug 20, 2024 | 9.90 | 9.99 | 9.71 | 9.84 | 9.81 | 126,900 |
| Aug 19, 2024 | 10.05 | 10.07 | 9.85 | 9.89 | 9.86 | 50,000 |
| Aug 16, 2024 | 9.97 | 10.10 | 9.87 | 10.00 | 9.97 | 42,500 |
| Aug 15, 2024 | 10.02 | 10.02 | 9.85 | 9.99 | 9.96 | 140,600 |
| Aug 14, 2024 | 9.81 | 10.20 | 9.81 | 9.97 | 9.94 | 302,300 |
| Aug 13, 2024 | 9.70 | 9.88 | 9.66 | 9.84 | 9.81 | 37,200 |
| Aug 12, 2024 | 9.85 | 9.85 | 9.63 | 9.70 | 9.67 | 72,600 |
| Aug 09, 2024 | 9.57 | 9.83 | 9.51 | 9.78 | 9.75 | 61,600 |
| Aug 08, 2024 | 9.25 | 9.64 | 9.25 | 9.60 | 9.57 | 109,200 |
| Aug 07, 2024 | 9.33 | 9.42 | 9.10 | 9.32 | 9.29 | 30,800 |
| Aug 06, 2024 | 8.25 | 9.45 | 8.25 | 9.33 | 9.30 | 158,200 |
| Aug 02, 2024 | 9.05 | 9.39 | 9.00 | 9.32 | 9.29 | 77,700 |
| Aug 01, 2024 | 8.95 | 9.28 | 8.95 | 9.24 | 9.21 | 75,400 |
| Jul 31, 2024 | 9.12 | 9.23 | 8.99 | 9.20 | 9.17 | 56,000 |
| Jul 30, 2024 | 9.14 | 9.30 | 9.08 | 9.15 | 9.12 | 13,300 |
| Jul 29, 2024 | 8.90 | 9.19 | 8.90 | 9.11 | 9.08 | 119,200 |
| Jul 26, 2024 | 8.78 | 8.93 | 8.74 | 8.90 | 8.87 | 52,800 |
| Jul 25, 2024 | 8.72 | 8.90 | 8.41 | 8.78 | 8.75 | 75,100 |
| Jul 24, 2024 | 8.96 | 8.96 | 8.72 | 8.72 | 8.69 | 16,000 |
| Jul 23, 2024 | 8.71 | 8.97 | 8.71 | 8.92 | 8.89 | 40,600 |
| Jul 22, 2024 | 8.60 | 8.91 | 8.60 | 8.90 | 8.87 | 38,300 |
| Jul 19, 2024 | 8.61 | 8.81 | 8.61 | 8.74 | 8.71 | 21,200 |
| Jul 18, 2024 | 8.96 | 8.97 | 8.72 | 8.72 | 8.69 | 95,100 |
| Jul 17, 2024 | 8.86 | 9.07 | 8.72 | 8.81 | 8.78 | 131,700 |
| Jul 16, 2024 | 8.89 | 8.98 | 8.86 | 8.86 | 8.83 | 25,500 |
| Jul 15, 2024 | 8.62 | 8.90 | 8.61 | 8.85 | 8.82 | 24,300 |
| Jul 12, 2024 | 8.68 | 8.69 | 8.56 | 8.63 | 8.60 | 17,800 |
| Jul 11, 2024 | 8.46 | 8.63 | 8.44 | 8.56 | 8.53 | 40,900 |
| Jul 10, 2024 | 8.41 | 8.53 | 8.16 | 8.46 | 8.43 | 20,400 |
| Jul 09, 2024 | 8.31 | 8.50 | 8.31 | 8.41 | 8.38 | 69,000 |
| Jul 08, 2024 | 8.15 | 8.45 | 8.15 | 8.33 | 8.30 | 29,700 |
| Jul 05, 2024 | 8.10 | 8.23 | 8.10 | 8.21 | 8.18 | 19,800 |
| Jul 04, 2024 | 8.10 | 8.18 | 8.07 | 8.13 | 8.11 | 10,200 |
| Jul 03, 2024 | 8.00 | 8.14 | 8.00 | 8.06 | 8.04 | 18,600 |
| Jul 02, 2024 | 8.23 | 8.23 | 7.91 | 8.05 | 8.03 | 33,600 |
| Jun 28, 2024 | 7.81 | 8.16 | 7.81 | 8.10 | 8.08 | 38,200 |
| Jun 28, 2024 | 0.03 Dividend | |||||
| Jun 27, 2024 | 7.92 | 7.98 | 7.72 | 7.88 | 7.83 | 32,800 |
| Jun 26, 2024 | 7.69 | 7.83 | 7.68 | 7.78 | 7.73 | 18,100 |
| Jun 25, 2024 | 7.83 | 7.83 | 7.69 | 7.69 | 7.64 | 10,800 |
| Jun 24, 2024 | 7.66 | 7.91 | 7.60 | 7.81 | 7.76 | 24,300 |
| Jun 21, 2024 | 7.75 | 7.75 | 7.52 | 7.65 | 7.60 | 76,500 |
| Jun 20, 2024 | 7.63 | 7.88 | 7.63 | 7.75 | 7.70 | 39,900 |
| Jun 19, 2024 | 7.62 | 7.78 | 7.61 | 7.61 | 7.56 | 27,000 |
| Jun 18, 2024 | 7.71 | 7.71 | 7.52 | 7.64 | 7.59 | 82,000 |
| Jun 17, 2024 | 7.54 | 7.60 | 7.40 | 7.52 | 7.47 | 167,200 |
| Jun 14, 2024 | 7.62 | 7.62 | 7.50 | 7.62 | 7.57 | 16,100 |
| Jun 13, 2024 | 7.71 | 7.77 | 7.62 | 7.68 | 7.63 | 32,600 |
| Jun 12, 2024 | 7.74 | 7.88 | 7.73 | 7.73 | 7.68 | 39,900 |
| Jun 11, 2024 | 7.66 | 7.76 | 7.60 | 7.68 | 7.63 | 47,100 |
| Jun 10, 2024 | 7.78 | 7.79 | 7.62 | 7.69 | 7.64 | 23,700 |
| Jun 07, 2024 | 7.97 | 7.97 | 7.80 | 7.80 | 7.75 | 45,500 |
| Jun 06, 2024 | 8.01 | 8.07 | 7.99 | 8.02 | 7.96 | 15,200 |
| Jun 05, 2024 | 7.95 | 8.12 | 7.95 | 8.01 | 7.96 | 52,700 |
| Jun 04, 2024 | 7.95 | 8.01 | 7.87 | 7.93 | 7.88 | 218,100 |
| Jun 03, 2024 | 7.95 | 8.01 | 7.95 | 7.98 | 7.93 | 48,000 |
| May 31, 2024 | 7.88 | 7.91 | 7.85 | 7.89 | 7.84 | 53,900 |
| May 30, 2024 | 7.86 | 7.87 | 7.81 | 7.85 | 7.80 | 19,400 |
| May 29, 2024 | 7.98 | 7.98 | 7.77 | 7.87 | 7.82 | 120,800 |
| May 28, 2024 | 7.92 | 8.04 | 7.92 | 7.98 | 7.93 | 54,700 |
| May 27, 2024 | 7.99 | 8.07 | 7.92 | 7.94 | 7.89 | 7,200 |
| May 24, 2024 | 7.99 | 7.99 | 7.90 | 7.90 | 7.85 | 13,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.