Black Diamond Group Limited (BDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.5600+0.0600 (+1.33%)
As of 12:55PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 29, 2021 | 4.5100 | 4.5600 | 4.4500 | 4.5600 | 4.5600 | 10,095 |
| Nov. 26, 2021 | 4.5900 | 4.5900 | 4.4000 | 4.5000 | 4.5000 | 53,100 |
| Nov. 25, 2021 | 4.7000 | 4.7000 | 4.5000 | 4.6500 | 4.6500 | 19,000 |
| Nov. 24, 2021 | 4.7400 | 4.7400 | 4.5600 | 4.6000 | 4.6000 | 13,500 |
| Nov. 23, 2021 | 4.7200 | 4.7500 | 4.5700 | 4.6600 | 4.6600 | 17,600 |
| Nov. 22, 2021 | 4.6300 | 4.6900 | 4.5900 | 4.6500 | 4.6500 | 14,700 |
| Nov. 19, 2021 | 4.7600 | 4.7600 | 4.5700 | 4.6700 | 4.6700 | 23,400 |
| Nov. 18, 2021 | 4.9000 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 14,900 |
| Nov. 17, 2021 | 4.9100 | 5.0000 | 4.8500 | 4.9600 | 4.9600 | 131,900 |
| Nov. 16, 2021 | 5.0000 | 5.0400 | 4.9600 | 4.9700 | 4.9700 | 17,300 |
| Nov. 15, 2021 | 5.1300 | 5.1500 | 4.7800 | 5.1300 | 5.1300 | 43,500 |
| Nov. 12, 2021 | 5.2300 | 5.2300 | 5.0900 | 5.1300 | 5.1300 | 67,900 |
| Nov. 12, 2021 | 0.013 Dividend | |||||
| Nov. 11, 2021 | 4.9600 | 5.2600 | 4.9000 | 5.0900 | 5.0770 | 126,800 |
| Nov. 10, 2021 | 4.9300 | 5.1500 | 4.9200 | 4.9600 | 4.9473 | 27,900 |
| Nov. 09, 2021 | 5.1600 | 5.1700 | 4.9000 | 5.0200 | 5.0072 | 22,200 |
| Nov. 08, 2021 | 5.2800 | 5.3200 | 4.9700 | 5.0500 | 5.0371 | 151,100 |
| Nov. 05, 2021 | 5.3000 | 5.3600 | 5.1300 | 5.1800 | 5.1668 | 74,700 |
| Nov. 04, 2021 | 5.1400 | 5.6500 | 5.1400 | 5.2600 | 5.2466 | 226,500 |
| Nov. 03, 2021 | 4.7800 | 5.2000 | 4.7800 | 5.1600 | 5.1468 | 211,600 |
| Nov. 02, 2021 | 4.6100 | 4.7500 | 4.6000 | 4.7300 | 4.7179 | 64,500 |
| Nov. 01, 2021 | 4.7300 | 4.7300 | 4.5500 | 4.5900 | 4.5783 | 9,700 |
| Oct. 29, 2021 | 4.5800 | 4.6000 | 4.1500 | 4.5300 | 4.5184 | 43,300 |
| Oct. 28, 2021 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | 4.6381 | 34,200 |
| Oct. 27, 2021 | 4.6000 | 4.6900 | 4.5100 | 4.6600 | 4.6481 | 48,200 |
| Oct. 26, 2021 | 4.6100 | 4.8100 | 4.6000 | 4.7200 | 4.7079 | 110,900 |
| Oct. 25, 2021 | 4.3500 | 4.6800 | 4.3500 | 4.6400 | 4.6281 | 152,200 |
| Oct. 22, 2021 | 4.3000 | 4.3500 | 4.2600 | 4.3500 | 4.3389 | 75,500 |
| Oct. 21, 2021 | 4.3500 | 4.3500 | 4.1200 | 4.2300 | 4.2192 | 17,000 |
| Oct. 20, 2021 | 4.0800 | 4.3700 | 4.0800 | 4.3500 | 4.3389 | 119,700 |
| Oct. 19, 2021 | 3.9900 | 4.1700 | 3.9600 | 4.1500 | 4.1394 | 38,100 |
| Oct. 18, 2021 | 3.9900 | 3.9900 | 3.8700 | 3.9800 | 3.9698 | 12,900 |
| Oct. 15, 2021 | 3.7900 | 3.8600 | 3.7500 | 3.7900 | 3.7803 | 17,700 |
| Oct. 14, 2021 | 3.8800 | 3.8800 | 3.7000 | 3.7900 | 3.7803 | 21,300 |
| Oct. 13, 2021 | 3.7200 | 3.7800 | 3.6900 | 3.7100 | 3.7005 | 74,700 |
| Oct. 12, 2021 | 3.8300 | 3.9100 | 3.8000 | 3.8000 | 3.7903 | 25,000 |
| Oct. 08, 2021 | 3.9000 | 3.9400 | 3.6700 | 3.8100 | 3.8003 | 29,600 |
| Oct. 07, 2021 | 3.9400 | 4.0000 | 3.8800 | 3.8900 | 3.8801 | 21,900 |
| Oct. 06, 2021 | 3.8900 | 4.0000 | 3.6600 | 3.9700 | 3.9599 | 49,100 |
| Oct. 05, 2021 | 3.9300 | 3.9900 | 3.8900 | 3.8900 | 3.8801 | 31,000 |
| Oct. 04, 2021 | 3.9600 | 3.9600 | 3.8400 | 3.8600 | 3.8501 | 101,900 |
| Oct. 01, 2021 | 3.6800 | 3.9200 | 3.6500 | 3.9100 | 3.9000 | 13,200 |
| Sep. 30, 2021 | 3.7800 | 3.9000 | 3.7300 | 3.7800 | 3.7703 | 19,000 |
| Sep. 29, 2021 | 3.5000 | 3.7600 | 3.5000 | 3.7500 | 3.7404 | 145,300 |
| Sep. 28, 2021 | 3.5500 | 3.5500 | 3.4500 | 3.5000 | 3.4911 | 24,600 |
| Sep. 27, 2021 | 3.3700 | 3.4900 | 3.3700 | 3.4900 | 3.4811 | 23,400 |
| Sep. 24, 2021 | 3.3700 | 3.4300 | 3.3500 | 3.4300 | 3.4212 | 8,000 |
| Sep. 23, 2021 | 3.4000 | 3.4000 | 3.2900 | 3.3500 | 3.3414 | 136,700 |
| Sep. 22, 2021 | 3.3700 | 3.4800 | 3.3400 | 3.4400 | 3.4312 | 13,900 |
| Sep. 21, 2021 | 3.3500 | 3.3800 | 3.3100 | 3.3500 | 3.3414 | 381,100 |
| Sep. 20, 2021 | 3.4500 | 3.4800 | 3.2900 | 3.3500 | 3.3414 | 51,400 |
| Sep. 17, 2021 | 3.4500 | 3.4800 | 3.4500 | 3.4800 | 3.4711 | 5,000 |
| Sep. 16, 2021 | 3.4600 | 3.5000 | 3.4600 | 3.4900 | 3.4811 | 7,600 |
| Sep. 15, 2021 | 3.4700 | 3.5100 | 3.4600 | 3.4600 | 3.4512 | 19,500 |
| Sep. 14, 2021 | 3.5100 | 3.5200 | 3.4500 | 3.4700 | 3.4611 | 26,200 |
| Sep. 13, 2021 | 3.4500 | 3.4900 | 3.4000 | 3.4800 | 3.4711 | 17,200 |
| Sep. 10, 2021 | 3.5000 | 3.5100 | 3.3100 | 3.4600 | 3.4512 | 29,100 |
| Sep. 09, 2021 | 3.4100 | 3.5600 | 3.4000 | 3.4900 | 3.4811 | 26,100 |
| Sep. 08, 2021 | 3.4700 | 3.4800 | 3.3900 | 3.4600 | 3.4512 | 12,900 |
| Sep. 07, 2021 | 3.5300 | 3.6700 | 3.4500 | 3.4800 | 3.4711 | 13,500 |
| Sep. 03, 2021 | 3.5300 | 3.6300 | 3.4700 | 3.5500 | 3.5409 | 33,600 |
| Sep. 02, 2021 | 3.7400 | 3.7400 | 3.6200 | 3.6600 | 3.6507 | 16,500 |
| Sep. 01, 2021 | 3.6600 | 3.6900 | 3.6200 | 3.6500 | 3.6407 | 8,900 |
| Aug. 31, 2021 | 3.7300 | 3.7800 | 3.7100 | 3.7500 | 3.7404 | 33,900 |
| Aug. 30, 2021 | 3.6200 | 3.8000 | 3.6200 | 3.7200 | 3.7105 | 24,500 |
| Aug. 27, 2021 | 3.5700 | 3.9400 | 3.5400 | 3.8000 | 3.7903 | 40,600 |
| Aug. 26, 2021 | 3.1800 | 3.5700 | 3.1800 | 3.5600 | 3.5509 | 141,000 |
| Aug. 25, 2021 | 3.2500 | 3.2600 | 3.1500 | 3.1700 | 3.1619 | 68,400 |
| Aug. 24, 2021 | 3.2800 | 3.3000 | 3.2500 | 3.2700 | 3.2616 | 70,200 |
| Aug. 23, 2021 | 3.4200 | 3.4600 | 3.2800 | 3.3500 | 3.3414 | 46,500 |
| Aug. 20, 2021 | 3.3500 | 3.4800 | 3.3500 | 3.4200 | 3.4113 | 8,800 |
| Aug. 19, 2021 | 3.4900 | 3.4900 | 3.2500 | 3.3500 | 3.3414 | 93,400 |
| Aug. 18, 2021 | 3.7000 | 3.7100 | 3.5100 | 3.5100 | 3.5010 | 18,800 |
| Aug. 17, 2021 | 3.8500 | 3.8500 | 3.4900 | 3.7100 | 3.7005 | 72,300 |
| Aug. 16, 2021 | 3.9200 | 3.9200 | 3.8500 | 3.8600 | 3.8501 | 11,600 |
| Aug. 13, 2021 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.9100 | 13,900 |
| Aug. 12, 2021 | 3.9700 | 4.0400 | 3.8700 | 3.9400 | 3.9299 | 20,300 |
| Aug. 11, 2021 | 3.8700 | 4.0100 | 3.8500 | 3.8900 | 3.8801 | 75,800 |
| Aug. 10, 2021 | 3.9900 | 4.0600 | 3.9700 | 4.0100 | 3.9998 | 13,400 |
| Aug. 09, 2021 | 3.9900 | 4.1000 | 3.9900 | 3.9900 | 3.9798 | 7,000 |
| Aug. 06, 2021 | 4.0100 | 4.0300 | 3.9600 | 3.9600 | 3.9499 | 43,500 |
| Aug. 05, 2021 | 4.1300 | 4.2000 | 4.0000 | 4.0000 | 3.9898 | 46,800 |
| Aug. 04, 2021 | 4.0000 | 4.2000 | 4.0000 | 4.1100 | 4.0995 | 31,800 |
| Aug. 03, 2021 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0097 | 8,900 |
| Jul. 30, 2021 | 4.0500 | 4.0700 | 4.0400 | 4.0500 | 4.0397 | 15,600 |
| Jul. 29, 2021 | 4.0300 | 4.0400 | 4.0100 | 4.0100 | 3.9998 | 17,500 |
| Jul. 28, 2021 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0696 | 2,900 |
| Jul. 27, 2021 | 4.0400 | 4.0800 | 4.0300 | 4.0800 | 4.0696 | 10,600 |
| Jul. 26, 2021 | 4.0500 | 4.0800 | 4.0300 | 4.0400 | 4.0297 | 4,500 |
| Jul. 23, 2021 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0397 | 9,800 |
| Jul. 22, 2021 | 4.0600 | 4.0700 | 4.0500 | 4.0700 | 4.0596 | 9,800 |
| Jul. 21, 2021 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0696 | 15,600 |
| Jul. 20, 2021 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0197 | 37,200 |
| Jul. 19, 2021 | 3.9100 | 3.9200 | 3.7700 | 3.8000 | 3.7903 | 47,200 |
| Jul. 16, 2021 | 4.0000 | 4.0700 | 3.9600 | 4.0000 | 3.9898 | 20,500 |
| Jul. 15, 2021 | 4.0300 | 4.0700 | 3.9800 | 4.0200 | 4.0097 | 11,100 |
| Jul. 14, 2021 | 4.1100 | 4.1100 | 4.0200 | 4.0700 | 4.0596 | 12,600 |
| Jul. 13, 2021 | 4.1300 | 4.1300 | 4.0700 | 4.1100 | 4.0995 | 8,900 |
| Jul. 12, 2021 | 4.0200 | 4.1100 | 4.0100 | 4.1100 | 4.0995 | 13,100 |
| Jul. 09, 2021 | 3.9100 | 4.1100 | 3.9100 | 4.0600 | 4.0496 | 35,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
