Black Diamond Group Limited (BDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:56PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 3.8400 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 3,200 |
| Oct 03, 2022 | 3.7300 | 3.8700 | 3.7300 | 3.7700 | 3.7700 | 8,700 |
| Sept 30, 2022 | 3.7400 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 99,200 |
| Sept 29, 2022 | 3.8600 | 3.8600 | 3.7400 | 3.7400 | 3.7400 | 22,900 |
| Sept 28, 2022 | 3.8600 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 18,900 |
| Sept 28, 2022 | 0.015 Dividend | |||||
| Sept 27, 2022 | 3.8600 | 3.9300 | 3.8500 | 3.8600 | 3.8450 | 40,000 |
| Sept 26, 2022 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.8350 | 25,600 |
| Sept 23, 2022 | 4.0000 | 4.0000 | 3.7500 | 3.8300 | 3.8151 | 44,400 |
| Sept 22, 2022 | 4.0000 | 4.0300 | 3.9900 | 4.0300 | 4.0143 | 17,300 |
| Sept 21, 2022 | 4.0100 | 4.0100 | 3.9900 | 4.0000 | 3.9845 | 15,700 |
| Sept 20, 2022 | 3.9600 | 4.0500 | 3.9600 | 4.0100 | 3.9944 | 1,800 |
| Sept 19, 2022 | 4.0100 | 4.0200 | 3.9700 | 4.0200 | 4.0044 | 5,400 |
| Sept 16, 2022 | 4.0200 | 4.1000 | 4.0000 | 4.0400 | 4.0243 | 45,700 |
| Sept 15, 2022 | 4.1100 | 4.1200 | 4.0600 | 4.0700 | 4.0542 | 14,800 |
| Sept 14, 2022 | 4.1000 | 4.1200 | 4.1000 | 4.1000 | 4.0841 | 53,000 |
| Sept 13, 2022 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.0940 | 11,500 |
| Sept 12, 2022 | 4.1400 | 4.1500 | 4.1200 | 4.1400 | 4.1239 | 8,700 |
| Sept 09, 2022 | 4.0900 | 4.1600 | 4.0900 | 4.1300 | 4.1140 | 7,900 |
| Sept 08, 2022 | 4.0400 | 4.1000 | 4.0400 | 4.0500 | 4.0343 | 6,900 |
| Sept 07, 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0800 | 4.0641 | 6,400 |
| Sept 06, 2022 | 4.0100 | 4.1000 | 4.0100 | 4.0700 | 4.0542 | 5,800 |
| Sept 02, 2022 | 4.1000 | 4.1700 | 4.1000 | 4.1000 | 4.0841 | 7,200 |
| Sept 01, 2022 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | 4.0841 | 13,200 |
| Aug 31, 2022 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 4.0741 | 17,100 |
| Aug 30, 2022 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | 4.0940 | 3,400 |
| Aug 29, 2022 | 4.1100 | 4.2000 | 4.0900 | 4.1800 | 4.1638 | 45,100 |
| Aug 26, 2022 | 4.2000 | 4.2400 | 4.1000 | 4.1000 | 4.0841 | 6,900 |
| Aug 25, 2022 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | 4.2335 | 15,500 |
| Aug 24, 2022 | 4.1400 | 4.1500 | 4.1200 | 4.1500 | 4.1339 | 8,000 |
| Aug 23, 2022 | 4.1000 | 4.2000 | 3.9100 | 4.1600 | 4.1438 | 19,100 |
| Aug 22, 2022 | 4.0900 | 4.1200 | 3.7900 | 4.1100 | 4.0940 | 63,900 |
| Aug 19, 2022 | 4.1700 | 4.2500 | 4.1600 | 4.2000 | 4.1837 | 9,400 |
| Aug 18, 2022 | 4.2500 | 4.2500 | 4.1900 | 4.2500 | 4.2335 | 26,100 |
| Aug 17, 2022 | 4.1600 | 4.2000 | 4.1000 | 4.1900 | 4.1737 | 3,500 |
| Aug 16, 2022 | 4.0300 | 4.1500 | 4.0200 | 4.1300 | 4.1140 | 17,100 |
| Aug 15, 2022 | 4.2300 | 4.2500 | 3.9900 | 4.0100 | 3.9944 | 40,700 |
| Aug 12, 2022 | 4.1400 | 4.2200 | 4.1000 | 4.2200 | 4.2036 | 15,200 |
| Aug 11, 2022 | 4.2300 | 4.2300 | 4.0100 | 4.0500 | 4.0343 | 44,000 |
| Aug 10, 2022 | 4.2300 | 4.3500 | 4.0200 | 4.1900 | 4.1737 | 34,500 |
| Aug 09, 2022 | 4.0000 | 4.2000 | 4.0000 | 4.1800 | 4.1638 | 43,200 |
| Aug 08, 2022 | 3.9900 | 4.0400 | 3.9300 | 4.0300 | 4.0143 | 112,500 |
| Aug 05, 2022 | 3.9000 | 3.9900 | 3.9000 | 3.9500 | 3.9347 | 32,200 |
| Aug 04, 2022 | 3.8000 | 4.0100 | 3.6400 | 4.0100 | 3.9944 | 64,200 |
| Aug 03, 2022 | 3.8200 | 3.8700 | 3.8100 | 3.8300 | 3.8151 | 11,100 |
| Aug 02, 2022 | 3.6500 | 3.8300 | 3.6500 | 3.7900 | 3.7753 | 14,800 |
| Jul 29, 2022 | 3.7500 | 3.8600 | 3.6700 | 3.7600 | 3.7454 | 16,000 |
| Jul 28, 2022 | 3.5100 | 3.7800 | 3.5000 | 3.7500 | 3.7354 | 21,700 |
| Jul 27, 2022 | 3.4000 | 3.5100 | 3.4000 | 3.5000 | 3.4864 | 3,900 |
| Jul 26, 2022 | 3.3500 | 3.4100 | 3.3500 | 3.4100 | 3.3967 | 2,900 |
| Jul 25, 2022 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3469 | 4,000 |
| Jul 22, 2022 | 3.4400 | 3.5500 | 3.3300 | 3.3600 | 3.3469 | 6,300 |
| Jul 21, 2022 | 3.4300 | 3.4300 | 3.2600 | 3.3800 | 3.3669 | 25,800 |
| Jul 20, 2022 | 3.3400 | 3.4800 | 3.3400 | 3.4000 | 3.3868 | 5,400 |
| Jul 19, 2022 | 3.5000 | 3.5300 | 3.4100 | 3.4600 | 3.4466 | 27,900 |
| Jul 18, 2022 | 3.4000 | 3.6100 | 3.3300 | 3.4700 | 3.4565 | 17,700 |
| Jul 15, 2022 | 3.3900 | 3.4000 | 3.3700 | 3.3800 | 3.3669 | 12,900 |
| Jul 14, 2022 | 3.3000 | 3.3500 | 3.1000 | 3.2700 | 3.2573 | 132,200 |
| Jul 13, 2022 | 3.3800 | 3.3800 | 3.2700 | 3.3300 | 3.3171 | 18,500 |
| Jul 12, 2022 | 3.2500 | 3.3600 | 3.2500 | 3.2800 | 3.2673 | 67,900 |
| Jul 11, 2022 | 3.3000 | 3.3300 | 3.2500 | 3.2900 | 3.2772 | 20,300 |
| Jul 08, 2022 | 3.3600 | 3.3800 | 3.3200 | 3.3400 | 3.3270 | 29,700 |
| Jul 07, 2022 | 3.3700 | 3.5400 | 3.3700 | 3.4400 | 3.4266 | 22,300 |
| Jul 06, 2022 | 3.5300 | 3.5300 | 3.4000 | 3.4000 | 3.3868 | 17,400 |
| Jul 05, 2022 | 3.5100 | 3.6000 | 3.3200 | 3.5200 | 3.5063 | 69,700 |
| Jul 04, 2022 | 3.6100 | 3.7800 | 3.6100 | 3.7300 | 3.7155 | 7,900 |
| Jun 30, 2022 | 3.7200 | 3.8300 | 3.6100 | 3.7200 | 3.7055 | 18,500 |
| Jun 29, 2022 | 3.8400 | 3.8900 | 3.7400 | 3.7400 | 3.7255 | 17,600 |
| Jun 29, 2022 | 0.015 Dividend | |||||
| Jun 28, 2022 | 3.8800 | 3.9300 | 3.7800 | 3.8500 | 3.8201 | 21,500 |
| Jun 27, 2022 | 3.9000 | 4.0300 | 3.7000 | 3.7500 | 3.7209 | 28,400 |
| Jun 24, 2022 | 3.6800 | 3.8800 | 3.6800 | 3.7600 | 3.7308 | 49,200 |
| Jun 23, 2022 | 3.9500 | 4.0200 | 3.5800 | 3.6500 | 3.6217 | 134,200 |
| Jun 22, 2022 | 3.9900 | 4.0000 | 3.8600 | 3.8600 | 3.8300 | 16,000 |
| Jun 21, 2022 | 3.9300 | 4.1100 | 3.8600 | 4.0800 | 4.0483 | 16,800 |
| Jun 20, 2022 | 3.7700 | 4.0000 | 3.7700 | 3.9100 | 3.8796 | 10,700 |
| Jun 17, 2022 | 4.0000 | 4.0000 | 3.6200 | 3.8100 | 3.7804 | 130,000 |
| Jun 16, 2022 | 4.0000 | 4.0400 | 3.8700 | 3.9100 | 3.8796 | 35,000 |
| Jun 15, 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0100 | 3.9789 | 8,200 |
| Jun 14, 2022 | 4.1200 | 4.1400 | 3.8900 | 4.0100 | 3.9789 | 48,200 |
| Jun 13, 2022 | 4.2000 | 4.2200 | 4.0900 | 4.0900 | 4.0582 | 25,400 |
| Jun 10, 2022 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2269 | 36,600 |
| Jun 09, 2022 | 4.3000 | 4.4400 | 4.2600 | 4.3200 | 4.2864 | 19,400 |
| Jun 08, 2022 | 4.4900 | 4.5200 | 4.3500 | 4.4200 | 4.3857 | 26,800 |
| Jun 07, 2022 | 4.1900 | 4.3600 | 4.1900 | 4.3400 | 4.3063 | 27,700 |
| Jun 06, 2022 | 4.3000 | 4.3000 | 4.1900 | 4.2100 | 4.1773 | 24,100 |
| Jun 03, 2022 | 4.3500 | 4.3800 | 4.2600 | 4.3000 | 4.2666 | 14,500 |
| Jun 02, 2022 | 4.2500 | 4.4500 | 4.2500 | 4.3800 | 4.3460 | 8,500 |
| Jun 01, 2022 | 4.2700 | 4.4100 | 4.2500 | 4.2700 | 4.2368 | 13,000 |
| May 31, 2022 | 4.3200 | 4.3200 | 4.2500 | 4.2600 | 4.2269 | 11,700 |
| May 30, 2022 | 4.0100 | 4.4000 | 4.0100 | 4.3100 | 4.2765 | 18,200 |
| May 27, 2022 | 4.2600 | 4.3400 | 4.2000 | 4.2700 | 4.2368 | 41,900 |
| May 26, 2022 | 4.0300 | 4.2600 | 4.0300 | 4.2100 | 4.1773 | 22,500 |
| May 25, 2022 | 4.0500 | 4.1500 | 4.0300 | 4.1300 | 4.0979 | 26,300 |
| May 24, 2022 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 4.0285 | 166,000 |
| May 20, 2022 | 4.0900 | 4.1700 | 4.0200 | 4.0900 | 4.0582 | 53,800 |
| May 19, 2022 | 4.1000 | 4.1700 | 4.0500 | 4.0900 | 4.0582 | 27,300 |
| May 18, 2022 | 4.2500 | 4.2500 | 4.0400 | 4.1000 | 4.0682 | 38,800 |
| May 17, 2022 | 4.0700 | 4.2700 | 4.0500 | 4.2700 | 4.2368 | 53,500 |
| May 16, 2022 | 4.0600 | 4.1300 | 3.9900 | 4.0500 | 4.0185 | 109,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
