Black Diamond Group Limited (BDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 3.6800 | 3.8800 | 3.6800 | 3.7600 | 3.7600 | 49,200 |
| Jun 23, 2022 | 3.9500 | 4.0200 | 3.5800 | 3.6500 | 3.6500 | 134,200 |
| Jun 22, 2022 | 3.9900 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 16,000 |
| Jun 21, 2022 | 3.9300 | 4.1100 | 3.8600 | 4.0800 | 4.0800 | 16,800 |
| Jun 20, 2022 | 3.7700 | 4.0000 | 3.7700 | 3.9100 | 3.9100 | 10,700 |
| Jun 17, 2022 | 4.0000 | 4.0000 | 3.6200 | 3.8100 | 3.8100 | 130,000 |
| Jun 16, 2022 | 4.0000 | 4.0400 | 3.8700 | 3.9100 | 3.9100 | 35,000 |
| Jun 15, 2022 | 4.0500 | 4.1000 | 4.0100 | 4.0100 | 4.0100 | 8,200 |
| Jun 14, 2022 | 4.1200 | 4.1400 | 3.8900 | 4.0100 | 4.0100 | 48,200 |
| Jun 13, 2022 | 4.2000 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | 25,400 |
| Jun 10, 2022 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 36,600 |
| Jun 09, 2022 | 4.3000 | 4.4400 | 4.2600 | 4.3200 | 4.3200 | 19,400 |
| Jun 08, 2022 | 4.4900 | 4.5200 | 4.3500 | 4.4200 | 4.4200 | 26,800 |
| Jun 07, 2022 | 4.1900 | 4.3600 | 4.1900 | 4.3400 | 4.3400 | 27,700 |
| Jun 06, 2022 | 4.3000 | 4.3000 | 4.1900 | 4.2100 | 4.2100 | 24,100 |
| Jun 03, 2022 | 4.3500 | 4.3800 | 4.2600 | 4.3000 | 4.3000 | 14,500 |
| Jun 02, 2022 | 4.2500 | 4.4500 | 4.2500 | 4.3800 | 4.3800 | 8,500 |
| Jun 01, 2022 | 4.2700 | 4.4100 | 4.2500 | 4.2700 | 4.2700 | 13,000 |
| May 31, 2022 | 4.3200 | 4.3200 | 4.2500 | 4.2600 | 4.2600 | 11,700 |
| May 30, 2022 | 4.0100 | 4.4000 | 4.0100 | 4.3100 | 4.3100 | 18,200 |
| May 27, 2022 | 4.2600 | 4.3400 | 4.2000 | 4.2700 | 4.2700 | 41,900 |
| May 26, 2022 | 4.0300 | 4.2600 | 4.0300 | 4.2100 | 4.2100 | 22,500 |
| May 25, 2022 | 4.0500 | 4.1500 | 4.0300 | 4.1300 | 4.1300 | 26,300 |
| May 24, 2022 | 3.9700 | 4.0800 | 3.9700 | 4.0600 | 4.0600 | 166,000 |
| May 20, 2022 | 4.0900 | 4.1700 | 4.0200 | 4.0900 | 4.0900 | 53,800 |
| May 19, 2022 | 4.1000 | 4.1700 | 4.0500 | 4.0900 | 4.0900 | 27,300 |
| May 18, 2022 | 4.2500 | 4.2500 | 4.0400 | 4.1000 | 4.1000 | 38,800 |
| May 17, 2022 | 4.0700 | 4.2700 | 4.0500 | 4.2700 | 4.2700 | 53,500 |
| May 16, 2022 | 4.0600 | 4.1300 | 3.9900 | 4.0500 | 4.0500 | 109,100 |
| May 13, 2022 | 3.9500 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 31,600 |
| May 12, 2022 | 4.0400 | 4.0400 | 3.8300 | 3.9500 | 3.9500 | 48,600 |
| May 11, 2022 | 4.1000 | 4.2100 | 3.9800 | 4.0500 | 4.0500 | 66,400 |
| May 10, 2022 | 4.2300 | 4.2300 | 4.0000 | 4.0800 | 4.0800 | 99,300 |
| May 09, 2022 | 4.4200 | 4.4300 | 4.2100 | 4.2300 | 4.2300 | 59,800 |
| May 06, 2022 | 4.4200 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 16,500 |
| May 05, 2022 | 4.5100 | 4.5100 | 4.3300 | 4.3900 | 4.3900 | 34,700 |
| May 04, 2022 | 4.4000 | 4.5600 | 4.3100 | 4.5500 | 4.5500 | 30,300 |
| May 03, 2022 | 4.3300 | 4.5500 | 4.3300 | 4.3800 | 4.3800 | 60,600 |
| May 02, 2022 | 4.3600 | 4.3900 | 4.2900 | 4.3700 | 4.3700 | 46,800 |
| Apr 29, 2022 | 4.5000 | 4.5500 | 4.3400 | 4.3700 | 4.3700 | 27,500 |
| Apr 28, 2022 | 4.3500 | 4.5000 | 4.3000 | 4.4900 | 4.4900 | 75,100 |
| Apr 27, 2022 | 4.3000 | 4.4500 | 4.3000 | 4.3100 | 4.3100 | 49,400 |
| Apr 26, 2022 | 4.4600 | 4.5100 | 4.3100 | 4.3600 | 4.3600 | 69,100 |
| Apr 25, 2022 | 4.6700 | 4.7000 | 4.4800 | 4.4900 | 4.4900 | 70,100 |
| Apr 22, 2022 | 4.9100 | 4.9100 | 4.5900 | 4.7500 | 4.7500 | 68,800 |
| Apr 21, 2022 | 4.8900 | 4.9000 | 4.7600 | 4.8200 | 4.8200 | 22,900 |
| Apr 20, 2022 | 4.8800 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 25,400 |
| Apr 19, 2022 | 4.9000 | 4.9700 | 4.8100 | 4.8900 | 4.8900 | 28,600 |
| Apr 18, 2022 | 4.8000 | 4.9800 | 4.8000 | 4.9000 | 4.9000 | 13,100 |
| Apr 14, 2022 | 4.7300 | 4.8000 | 4.7000 | 4.8000 | 4.8000 | 8,500 |
| Apr 13, 2022 | 4.7100 | 4.8500 | 4.6600 | 4.7100 | 4.7100 | 40,200 |
| Apr 12, 2022 | 4.9500 | 5.0000 | 4.6100 | 4.7100 | 4.7100 | 35,300 |
| Apr 11, 2022 | 4.6200 | 4.9100 | 4.5700 | 4.9100 | 4.9100 | 78,100 |
| Apr 08, 2022 | 4.7000 | 4.7300 | 4.6000 | 4.6800 | 4.6800 | 33,900 |
| Apr 07, 2022 | 4.6400 | 4.7700 | 4.6000 | 4.6300 | 4.6300 | 51,700 |
| Apr 06, 2022 | 4.7700 | 4.8100 | 4.6600 | 4.6800 | 4.6800 | 118,700 |
| Apr 05, 2022 | 4.7900 | 4.8500 | 4.7300 | 4.8000 | 4.8000 | 32,300 |
| Apr 04, 2022 | 4.7800 | 4.8200 | 4.6000 | 4.8100 | 4.8100 | 28,200 |
| Apr 01, 2022 | 4.8200 | 4.8900 | 4.7600 | 4.8100 | 4.8100 | 33,700 |
| Mar 31, 2022 | 4.9900 | 4.9900 | 4.9000 | 4.9100 | 4.9100 | 15,900 |
| Mar 30, 2022 | 4.9400 | 5.0800 | 4.9400 | 4.9800 | 4.9800 | 97,700 |
| Mar 30, 2022 | 0.015 Dividend | |||||
| Mar 29, 2022 | 4.9700 | 5.0100 | 4.8600 | 5.0000 | 4.9850 | 20,600 |
| Mar 28, 2022 | 5.0300 | 5.0500 | 4.9000 | 5.0000 | 4.9850 | 34,200 |
| Mar 25, 2022 | 4.9200 | 5.0700 | 4.9000 | 5.0300 | 5.0149 | 160,100 |
| Mar 24, 2022 | 5.0600 | 5.1000 | 4.8400 | 4.9400 | 4.9252 | 35,000 |
| Mar 23, 2022 | 4.9900 | 5.1300 | 4.9500 | 5.0000 | 4.9850 | 314,200 |
| Mar 22, 2022 | 4.6100 | 5.2300 | 4.6100 | 4.9500 | 4.9351 | 218,400 |
| Mar 21, 2022 | 4.7000 | 5.2000 | 4.6600 | 4.9700 | 4.9551 | 163,200 |
| Mar 18, 2022 | 4.3300 | 4.7500 | 4.3100 | 4.6900 | 4.6759 | 73,200 |
| Mar 17, 2022 | 4.3300 | 4.3900 | 4.2600 | 4.3000 | 4.2871 | 188,000 |
| Mar 16, 2022 | 4.5300 | 4.6400 | 4.2500 | 4.2900 | 4.2771 | 237,100 |
| Mar 15, 2022 | 4.5100 | 4.6000 | 4.4800 | 4.5300 | 4.5164 | 223,200 |
| Mar 14, 2022 | 4.5000 | 4.5600 | 4.4900 | 4.5000 | 4.4865 | 21,900 |
| Mar 11, 2022 | 4.4900 | 4.6000 | 4.2500 | 4.4800 | 4.4666 | 589,600 |
| Mar 10, 2022 | 4.4700 | 4.5500 | 4.4300 | 4.5400 | 4.5264 | 126,300 |
| Mar 09, 2022 | 4.5100 | 4.6000 | 4.3100 | 4.3500 | 4.3369 | 294,700 |
| Mar 08, 2022 | 4.5000 | 4.5400 | 4.4300 | 4.4700 | 4.4566 | 84,200 |
| Mar 07, 2022 | 4.4500 | 4.6800 | 4.4100 | 4.4800 | 4.4666 | 53,300 |
| Mar 04, 2022 | 4.5600 | 4.9200 | 4.4000 | 4.4500 | 4.4366 | 121,800 |
| Mar 03, 2022 | 4.3800 | 4.3800 | 4.2700 | 4.3300 | 4.3170 | 9,600 |
| Mar 02, 2022 | 4.2100 | 4.3800 | 4.2000 | 4.3200 | 4.3070 | 22,100 |
| Mar 01, 2022 | 4.2200 | 4.3200 | 4.1500 | 4.2000 | 4.1874 | 27,700 |
| Feb 28, 2022 | 4.2800 | 4.4500 | 4.2300 | 4.2300 | 4.2173 | 35,600 |
| Feb 25, 2022 | 4.2800 | 4.3000 | 4.1400 | 4.2500 | 4.2372 | 47,200 |
| Feb 24, 2022 | 4.2500 | 4.4000 | 4.1600 | 4.2500 | 4.2372 | 1,118,600 |
| Feb 23, 2022 | 4.4300 | 4.4300 | 4.3500 | 4.3800 | 4.3669 | 10,700 |
| Feb 22, 2022 | 4.5600 | 4.5600 | 4.3500 | 4.4300 | 4.4167 | 30,700 |
| Feb 18, 2022 | 4.5300 | 4.5700 | 4.1500 | 4.4200 | 4.4067 | 247,100 |
| Feb 17, 2022 | 4.6100 | 4.6600 | 4.5300 | 4.5300 | 4.5164 | 10,000 |
| Feb 16, 2022 | 4.5500 | 4.6900 | 4.5500 | 4.6000 | 4.5862 | 181,300 |
| Feb 15, 2022 | 4.5300 | 4.7000 | 4.5300 | 4.5700 | 4.5563 | 28,400 |
| Feb 14, 2022 | 4.6300 | 4.6600 | 4.5800 | 4.6400 | 4.6261 | 73,800 |
| Feb 11, 2022 | 4.5600 | 4.7000 | 4.5600 | 4.6400 | 4.6261 | 31,400 |
| Feb 10, 2022 | 4.6400 | 4.6400 | 4.5400 | 4.6200 | 4.6061 | 11,200 |
| Feb 09, 2022 | 4.6000 | 4.6800 | 4.5500 | 4.6200 | 4.6061 | 10,400 |
| Feb 08, 2022 | 4.6100 | 4.6300 | 4.5600 | 4.5900 | 4.5762 | 7,300 |
| Feb 07, 2022 | 4.7600 | 4.7600 | 4.6300 | 4.6300 | 4.6161 | 2,900 |
| Feb 04, 2022 | 4.5800 | 4.8500 | 4.5600 | 4.7900 | 4.7756 | 27,800 |
| Feb 03, 2022 | 4.6300 | 4.6300 | 4.5500 | 4.5700 | 4.5563 | 14,700 |
| *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.
