Canada markets close in 3 hours

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8400+0.0700 (+1.86%)
As of 12:56PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20223.84003.95003.83003.84003.84003,200
Oct 03, 20223.73003.87003.73003.77003.77008,700
Sept 30, 20223.74003.81003.74003.80003.800099,200
Sept 29, 20223.86003.86003.74003.74003.740022,900
Sept 28, 20223.86003.90003.86003.87003.870018,900
Sept 28, 20220.015 Dividend
Sept 27, 20223.86003.93003.85003.86003.845040,000
Sept 26, 20223.81003.85003.81003.85003.835025,600
Sept 23, 20224.00004.00003.75003.83003.815144,400
Sept 22, 20224.00004.03003.99004.03004.014317,300
Sept 21, 20224.01004.01003.99004.00003.984515,700
Sept 20, 20223.96004.05003.96004.01003.99441,800
Sept 19, 20224.01004.02003.97004.02004.00445,400
Sept 16, 20224.02004.10004.00004.04004.024345,700
Sept 15, 20224.11004.12004.06004.07004.054214,800
Sept 14, 20224.10004.12004.10004.10004.084153,000
Sept 13, 20224.05004.11004.05004.11004.094011,500
Sept 12, 20224.14004.15004.12004.14004.12398,700
Sept 09, 20224.09004.16004.09004.13004.11407,900
Sept 08, 20224.04004.10004.04004.05004.03436,900
Sept 07, 20224.05004.10004.01004.08004.06416,400
Sept 06, 20224.01004.10004.01004.07004.05425,800
Sept 02, 20224.10004.17004.10004.10004.08417,200
Sept 01, 20224.00004.15004.00004.10004.084113,200
Aug 31, 20224.13004.13004.09004.09004.074117,100
Aug 30, 20224.12004.12004.11004.11004.09403,400
Aug 29, 20224.11004.20004.09004.18004.163845,100
Aug 26, 20224.20004.24004.10004.10004.08416,900
Aug 25, 20224.19004.25004.19004.25004.233515,500
Aug 24, 20224.14004.15004.12004.15004.13398,000
Aug 23, 20224.10004.20003.91004.16004.143819,100
Aug 22, 20224.09004.12003.79004.11004.094063,900
Aug 19, 20224.17004.25004.16004.20004.18379,400
Aug 18, 20224.25004.25004.19004.25004.233526,100
Aug 17, 20224.16004.20004.10004.19004.17373,500
Aug 16, 20224.03004.15004.02004.13004.114017,100
Aug 15, 20224.23004.25003.99004.01003.994440,700
Aug 12, 20224.14004.22004.10004.22004.203615,200
Aug 11, 20224.23004.23004.01004.05004.034344,000
Aug 10, 20224.23004.35004.02004.19004.173734,500
Aug 09, 20224.00004.20004.00004.18004.163843,200
Aug 08, 20223.99004.04003.93004.03004.0143112,500
Aug 05, 20223.90003.99003.90003.95003.934732,200
Aug 04, 20223.80004.01003.64004.01003.994464,200
Aug 03, 20223.82003.87003.81003.83003.815111,100
Aug 02, 20223.65003.83003.65003.79003.775314,800
Jul 29, 20223.75003.86003.67003.76003.745416,000
Jul 28, 20223.51003.78003.50003.75003.735421,700
Jul 27, 20223.40003.51003.40003.50003.48643,900
Jul 26, 20223.35003.41003.35003.41003.39672,900
Jul 25, 20223.33003.36003.33003.36003.34694,000
Jul 22, 20223.44003.55003.33003.36003.34696,300
Jul 21, 20223.43003.43003.26003.38003.366925,800
Jul 20, 20223.34003.48003.34003.40003.38685,400
Jul 19, 20223.50003.53003.41003.46003.446627,900
Jul 18, 20223.40003.61003.33003.47003.456517,700
Jul 15, 20223.39003.40003.37003.38003.366912,900
Jul 14, 20223.30003.35003.10003.27003.2573132,200
Jul 13, 20223.38003.38003.27003.33003.317118,500
Jul 12, 20223.25003.36003.25003.28003.267367,900
Jul 11, 20223.30003.33003.25003.29003.277220,300
Jul 08, 20223.36003.38003.32003.34003.327029,700
Jul 07, 20223.37003.54003.37003.44003.426622,300
Jul 06, 20223.53003.53003.40003.40003.386817,400
Jul 05, 20223.51003.60003.32003.52003.506369,700
Jul 04, 20223.61003.78003.61003.73003.71557,900
Jun 30, 20223.72003.83003.61003.72003.705518,500
Jun 29, 20223.84003.89003.74003.74003.725517,600
Jun 29, 20220.015 Dividend
Jun 28, 20223.88003.93003.78003.85003.820121,500
Jun 27, 20223.90004.03003.70003.75003.720928,400
Jun 24, 20223.68003.88003.68003.76003.730849,200
Jun 23, 20223.95004.02003.58003.65003.6217134,200
Jun 22, 20223.99004.00003.86003.86003.830016,000
Jun 21, 20223.93004.11003.86004.08004.048316,800
Jun 20, 20223.77004.00003.77003.91003.879610,700
Jun 17, 20224.00004.00003.62003.81003.7804130,000
Jun 16, 20224.00004.04003.87003.91003.879635,000
Jun 15, 20224.05004.10004.01004.01003.97898,200
Jun 14, 20224.12004.14003.89004.01003.978948,200
Jun 13, 20224.20004.22004.09004.09004.058225,400
Jun 10, 20224.29004.29004.25004.26004.226936,600
Jun 09, 20224.30004.44004.26004.32004.286419,400
Jun 08, 20224.49004.52004.35004.42004.385726,800
Jun 07, 20224.19004.36004.19004.34004.306327,700
Jun 06, 20224.30004.30004.19004.21004.177324,100
Jun 03, 20224.35004.38004.26004.30004.266614,500
Jun 02, 20224.25004.45004.25004.38004.34608,500
Jun 01, 20224.27004.41004.25004.27004.236813,000
May 31, 20224.32004.32004.25004.26004.226911,700
May 30, 20224.01004.40004.01004.31004.276518,200
May 27, 20224.26004.34004.20004.27004.236841,900
May 26, 20224.03004.26004.03004.21004.177322,500
May 25, 20224.05004.15004.03004.13004.097926,300
May 24, 20223.97004.08003.97004.06004.0285166,000
May 20, 20224.09004.17004.02004.09004.058253,800
May 19, 20224.10004.17004.05004.09004.058227,300
May 18, 20224.25004.25004.04004.10004.068238,800
May 17, 20224.07004.27004.05004.27004.236853,500
May 16, 20224.06004.13003.99004.05004.0185109,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...