Black Diamond Group Limited (BDI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.46000.0000 (0.00%)
As of 11:57AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 16, 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2,375 |
| Sep. 15, 2021 | 3.4700 | 3.5100 | 3.4600 | 3.4600 | 3.4600 | 19,500 |
| Sep. 14, 2021 | 3.5100 | 3.5200 | 3.4500 | 3.4700 | 3.4700 | 26,200 |
| Sep. 13, 2021 | 3.4500 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 17,200 |
| Sep. 10, 2021 | 3.5000 | 3.5100 | 3.3100 | 3.4600 | 3.4600 | 29,100 |
| Sep. 09, 2021 | 3.4100 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 26,100 |
| Sep. 08, 2021 | 3.4700 | 3.4800 | 3.3900 | 3.4600 | 3.4600 | 12,900 |
| Sep. 07, 2021 | 3.5300 | 3.6700 | 3.4500 | 3.4800 | 3.4800 | 13,500 |
| Sep. 03, 2021 | 3.5300 | 3.6300 | 3.4700 | 3.5500 | 3.5500 | 33,600 |
| Sep. 02, 2021 | 3.7400 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 16,500 |
| Sep. 01, 2021 | 3.6600 | 3.6900 | 3.6200 | 3.6500 | 3.6500 | 8,900 |
| Aug. 31, 2021 | 3.7300 | 3.7800 | 3.7100 | 3.7500 | 3.7500 | 33,900 |
| Aug. 30, 2021 | 3.6200 | 3.8000 | 3.6200 | 3.7200 | 3.7200 | 24,500 |
| Aug. 27, 2021 | 3.5700 | 3.9400 | 3.5400 | 3.8000 | 3.8000 | 40,600 |
| Aug. 26, 2021 | 3.1800 | 3.5700 | 3.1800 | 3.5600 | 3.5600 | 141,000 |
| Aug. 25, 2021 | 3.2500 | 3.2600 | 3.1500 | 3.1700 | 3.1700 | 68,400 |
| Aug. 24, 2021 | 3.2800 | 3.3000 | 3.2500 | 3.2700 | 3.2700 | 70,200 |
| Aug. 23, 2021 | 3.4200 | 3.4600 | 3.2800 | 3.3500 | 3.3500 | 46,500 |
| Aug. 20, 2021 | 3.3500 | 3.4800 | 3.3500 | 3.4200 | 3.4200 | 8,800 |
| Aug. 19, 2021 | 3.4900 | 3.4900 | 3.2500 | 3.3500 | 3.3500 | 93,400 |
| Aug. 18, 2021 | 3.7000 | 3.7100 | 3.5100 | 3.5100 | 3.5100 | 18,800 |
| Aug. 17, 2021 | 3.8500 | 3.8500 | 3.4900 | 3.7100 | 3.7100 | 72,300 |
| Aug. 16, 2021 | 3.9200 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 11,600 |
| Aug. 13, 2021 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 13,900 |
| Aug. 12, 2021 | 3.9700 | 4.0400 | 3.8700 | 3.9400 | 3.9400 | 20,300 |
| Aug. 11, 2021 | 3.8700 | 4.0100 | 3.8500 | 3.8900 | 3.8900 | 75,800 |
| Aug. 10, 2021 | 3.9900 | 4.0600 | 3.9700 | 4.0100 | 4.0100 | 13,400 |
| Aug. 09, 2021 | 3.9900 | 4.1000 | 3.9900 | 3.9900 | 3.9900 | 7,000 |
| Aug. 06, 2021 | 4.0100 | 4.0300 | 3.9600 | 3.9600 | 3.9600 | 43,500 |
| Aug. 05, 2021 | 4.1300 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 46,800 |
| Aug. 04, 2021 | 4.0000 | 4.2000 | 4.0000 | 4.1100 | 4.1100 | 31,800 |
| Aug. 03, 2021 | 4.0500 | 4.0700 | 3.9900 | 4.0200 | 4.0200 | 8,900 |
| Jul. 30, 2021 | 4.0500 | 4.0700 | 4.0400 | 4.0500 | 4.0500 | 15,600 |
| Jul. 29, 2021 | 4.0300 | 4.0400 | 4.0100 | 4.0100 | 4.0100 | 17,500 |
| Jul. 28, 2021 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 2,900 |
| Jul. 27, 2021 | 4.0400 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 10,600 |
| Jul. 26, 2021 | 4.0500 | 4.0800 | 4.0300 | 4.0400 | 4.0400 | 4,500 |
| Jul. 23, 2021 | 4.0700 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 9,800 |
| Jul. 22, 2021 | 4.0600 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 9,800 |
| Jul. 21, 2021 | 4.0700 | 4.1100 | 4.0700 | 4.0800 | 4.0800 | 15,600 |
| Jul. 20, 2021 | 3.8500 | 4.0300 | 3.8500 | 4.0300 | 4.0300 | 37,200 |
| Jul. 19, 2021 | 3.9100 | 3.9200 | 3.7700 | 3.8000 | 3.8000 | 47,200 |
| Jul. 16, 2021 | 4.0000 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 20,500 |
| Jul. 15, 2021 | 4.0300 | 4.0700 | 3.9800 | 4.0200 | 4.0200 | 11,100 |
| Jul. 14, 2021 | 4.1100 | 4.1100 | 4.0200 | 4.0700 | 4.0700 | 12,600 |
| Jul. 13, 2021 | 4.1300 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 8,900 |
| Jul. 12, 2021 | 4.0200 | 4.1100 | 4.0100 | 4.1100 | 4.1100 | 13,100 |
| Jul. 09, 2021 | 3.9100 | 4.1100 | 3.9100 | 4.0600 | 4.0600 | 35,600 |
| Jul. 08, 2021 | 4.1000 | 4.1000 | 3.9500 | 4.0700 | 4.0700 | 68,200 |
| Jul. 07, 2021 | 4.2400 | 4.2400 | 4.1000 | 4.1400 | 4.1400 | 10,400 |
| Jul. 06, 2021 | 4.1600 | 4.3000 | 4.1500 | 4.2700 | 4.2700 | 19,400 |
| Jul. 05, 2021 | 4.1900 | 4.2200 | 4.1400 | 4.2000 | 4.2000 | 11,800 |
| Jul. 02, 2021 | 4.0000 | 4.4300 | 4.0000 | 4.3200 | 4.3200 | 29,100 |
| Jun. 30, 2021 | 3.9600 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 12,500 |
| Jun. 29, 2021 | 4.0200 | 4.0500 | 3.9400 | 3.9600 | 3.9600 | 35,800 |
| Jun. 28, 2021 | 4.0600 | 4.1000 | 4.0000 | 4.0300 | 4.0300 | 38,700 |
| Jun. 25, 2021 | 4.1600 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 14,900 |
| Jun. 24, 2021 | 4.2100 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 11,400 |
| Jun. 23, 2021 | 4.1300 | 4.2800 | 4.0800 | 4.2500 | 4.2500 | 33,400 |
| Jun. 22, 2021 | 4.1200 | 4.1800 | 4.0600 | 4.1100 | 4.1100 | 547,200 |
| Jun. 21, 2021 | 4.0400 | 4.1500 | 3.9600 | 4.1000 | 4.1000 | 84,000 |
| Jun. 18, 2021 | 4.0500 | 4.1400 | 4.0300 | 4.0300 | 4.0300 | 37,800 |
| Jun. 17, 2021 | 4.3700 | 4.3700 | 4.0800 | 4.1400 | 4.1400 | 54,200 |
| Jun. 16, 2021 | 4.3600 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 490,700 |
| Jun. 15, 2021 | 4.5100 | 4.5100 | 4.2900 | 4.3300 | 4.3300 | 60,900 |
| Jun. 14, 2021 | 4.4500 | 4.5700 | 4.0500 | 4.3800 | 4.3800 | 135,300 |
| Jun. 11, 2021 | 4.6300 | 4.6800 | 4.4300 | 4.4800 | 4.4800 | 10,500 |
| Jun. 10, 2021 | 4.5600 | 4.5900 | 4.5300 | 4.5900 | 4.5900 | 7,200 |
| Jun. 09, 2021 | 4.3500 | 4.6400 | 4.3500 | 4.6000 | 4.6000 | 89,600 |
| Jun. 08, 2021 | 4.4000 | 4.4000 | 4.3100 | 4.4000 | 4.4000 | 22,400 |
| Jun. 07, 2021 | 4.4100 | 4.4500 | 4.2200 | 4.4000 | 4.4000 | 47,000 |
| Jun. 04, 2021 | 4.6100 | 4.6400 | 4.4100 | 4.4200 | 4.4200 | 9,100 |
| Jun. 03, 2021 | 4.4800 | 4.6500 | 4.4700 | 4.5100 | 4.5100 | 12,300 |
| Jun. 02, 2021 | 4.5500 | 4.6200 | 4.3100 | 4.3300 | 4.3300 | 137,900 |
| Jun. 01, 2021 | 4.3800 | 4.7400 | 4.3800 | 4.6200 | 4.6200 | 76,200 |
| May 31, 2021 | 4.2900 | 4.4400 | 4.2900 | 4.3500 | 4.3500 | 32,300 |
| May 28, 2021 | 4.2400 | 4.2700 | 4.2000 | 4.2100 | 4.2100 | 11,800 |
| May 27, 2021 | 4.1800 | 4.2000 | 4.1700 | 4.2000 | 4.2000 | 9,000 |
| May 26, 2021 | 4.2100 | 4.2600 | 4.1300 | 4.1800 | 4.1800 | 8,400 |
| May 25, 2021 | 4.3400 | 4.4800 | 4.0900 | 4.1900 | 4.1900 | 128,200 |
| May 21, 2021 | 4.2200 | 4.4200 | 4.1900 | 4.3300 | 4.3300 | 57,000 |
| May 20, 2021 | 4.1100 | 4.2200 | 4.1100 | 4.2200 | 4.2200 | 78,400 |
| May 19, 2021 | 3.9900 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 16,100 |
| May 18, 2021 | 4.0600 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 11,000 |
| May 17, 2021 | 3.9100 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 13,300 |
| May 14, 2021 | 4.0200 | 4.1200 | 3.9300 | 3.9700 | 3.9700 | 160,300 |
| May 13, 2021 | 4.0300 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 21,600 |
| May 12, 2021 | 4.0000 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 10,200 |
| May 11, 2021 | 4.0200 | 4.0400 | 4.0000 | 4.0100 | 4.0100 | 61,700 |
| May 10, 2021 | 4.0800 | 4.0900 | 4.0400 | 4.0500 | 4.0500 | 28,500 |
| May 07, 2021 | 4.0500 | 4.1100 | 3.9800 | 4.0800 | 4.0800 | 45,400 |
| May 06, 2021 | 4.0200 | 4.1500 | 3.9400 | 4.0400 | 4.0400 | 79,900 |
| May 05, 2021 | 3.9500 | 3.9600 | 3.7500 | 3.9600 | 3.9600 | 24,400 |
| May 04, 2021 | 3.9400 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 10,400 |
| May 03, 2021 | 3.9200 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 20,900 |
| Apr. 30, 2021 | 3.9200 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 15,000 |
| Apr. 29, 2021 | 3.9100 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 26,900 |
| Apr. 28, 2021 | 3.6500 | 3.8500 | 3.6500 | 3.8400 | 3.8400 | 44,200 |
| Apr. 27, 2021 | 3.7000 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 16,500 |
| Apr. 26, 2021 | 3.7200 | 3.7300 | 3.5900 | 3.6300 | 3.6300 | 61,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
