Canada markets closed

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.0000+0.0400 (+0.81%)
At close: 04:00PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20235.00005.07005.00005.00005.000013,900
Jan 26, 20235.05005.06004.96004.96004.9600206,800
Jan 25, 20235.11005.13004.85005.05005.050039,700
Jan 24, 20235.12005.20005.08005.15005.150031,400
Jan 23, 20235.08005.21005.03005.10005.1000118,900
Jan 20, 20235.04005.14005.00005.05005.050073,900
Jan 19, 20235.09005.09004.98005.03005.030026,200
Jan 18, 20235.30005.33005.03005.10005.100055,300
Jan 17, 20235.03005.29005.01005.25005.2500275,700
Jan 16, 20235.00005.09004.99005.03005.030028,600
Jan 13, 20235.01005.02004.94004.98004.980026,000
Jan 12, 20234.91005.02004.86005.01005.010069,400
Jan 11, 20234.73004.90004.72004.90004.900031,600
Jan 10, 20234.82004.90004.72004.73004.730015,800
Jan 09, 20234.86004.90004.68004.83004.830034,200
Jan 06, 20234.90004.90004.86004.87004.870021,200
Jan 05, 20234.89004.90004.84004.89004.89006,600
Jan 04, 20234.86004.90004.80004.90004.900020,900
Jan 03, 20234.87004.90004.72004.75004.750025,900
Dec 30, 20224.65004.91004.65004.83004.830067,400
Dec 29, 20224.54004.66004.50004.65004.650014,200
Dec 29, 20220.02 Dividend
Dec 28, 20224.60004.69004.58004.60004.580030,800
Dec 23, 20224.59004.63004.48004.54004.520319,900
Dec 22, 20224.67004.67004.60004.60004.58004,400
Dec 21, 20224.60004.69004.58004.69004.669613,000
Dec 20, 20224.61004.69004.54004.54004.520329,900
Dec 19, 20224.68004.68004.52004.59004.570038,000
Dec 16, 20224.59004.70004.48004.68004.659729,100
Dec 15, 20224.59004.59004.52004.55004.5302256,000
Dec 14, 20224.60004.65004.60004.64004.619810,400
Dec 13, 20224.59004.71004.59004.60004.58008,000
Dec 12, 20224.58004.70004.54004.54004.520323,900
Dec 09, 20224.50004.58004.50004.58004.560172,600
Dec 08, 20224.50004.54004.50004.50004.48047,900
Dec 07, 20224.50004.52004.47004.52004.500321,800
Dec 06, 20224.60004.60004.50004.50004.480411,800
Dec 05, 20224.52004.68004.52004.64004.619868,400
Dec 02, 20224.49004.58004.47004.58004.560124,600
Dec 01, 20224.47004.55004.47004.50004.480435,800
Nov 30, 20224.50004.50004.47004.47004.450617,500
Nov 29, 20224.52004.57004.50004.50004.480411,100
Nov 28, 20224.54004.57004.50004.53004.51036,400
Nov 25, 20224.64004.75004.49004.54004.520326,200
Nov 24, 20224.65004.71004.64004.65004.62985,200
Nov 23, 20224.57004.75004.57004.70004.67967,300
Nov 22, 20224.47004.63004.47004.60004.58007,100
Nov 21, 20224.29004.63004.29004.53004.510319,700
Nov 18, 20224.40004.51004.40004.51004.49043,700
Nov 17, 20224.39004.53004.39004.50004.48044,700
Nov 16, 20224.62004.65004.54004.56004.540260,700
Nov 15, 20224.66004.82004.61004.65004.629817,100
Nov 14, 20224.63004.80004.63004.68004.659725,300
Nov 11, 20224.70004.73004.60004.73004.709417,700
Nov 10, 20224.75004.75004.60004.65004.629817,100
Nov 09, 20224.70004.82004.61004.62004.599916,200
Nov 08, 20224.95004.95004.70004.70004.679623,100
Nov 07, 20225.04005.04004.80004.91004.888732,100
Nov 04, 20224.90005.20004.84005.05005.0280129,400
Nov 03, 20224.50004.80004.46004.77004.749358,600
Nov 02, 20224.46004.70004.40004.46004.440623,700
Nov 01, 20224.25004.35004.25004.35004.33117,200
Oct 31, 20224.43004.43004.30004.35004.33119,600
Oct 28, 20224.33004.46004.33004.42004.400815,300
Oct 27, 20224.23004.48004.23004.48004.460520,800
Oct 26, 20224.20004.22004.16004.21004.191710,500
Oct 25, 20224.11004.20004.05004.16004.141922,100
Oct 24, 20224.07004.12004.05004.10004.08228,500
Oct 21, 20224.01004.10004.00004.10004.082273,600
Oct 20, 20224.08004.11004.00004.01003.992612,100
Oct 19, 20224.11004.11004.00004.00003.98266,500
Oct 18, 20223.99004.13003.89004.07004.052310,700
Oct 17, 20223.90004.01003.83003.95003.932814,400
Oct 14, 20223.90003.90003.84003.84003.823330,800
Oct 13, 20223.74003.90003.74003.88003.863140,100
Oct 12, 20223.73003.96003.73003.84003.82335,000
Oct 11, 20223.75003.78003.70003.75003.733722,600
Oct 07, 20223.81003.81003.75003.81003.793420,400
Oct 06, 20223.69003.75003.68003.72003.70382,700
Oct 05, 20223.87003.87003.59003.71003.693951,400
Oct 04, 20223.84003.95003.83003.89003.87315,100
Oct 03, 20223.73003.87003.73003.77003.75368,700
Sept 30, 20223.74003.81003.74003.80003.783599,200
Sept 29, 20223.86003.86003.74003.74003.723722,900
Sept 28, 20223.86003.90003.86003.87003.853218,900
Sept 28, 20220.015 Dividend
Sept 27, 20223.86003.93003.85003.86003.828340,000
Sept 26, 20223.81003.85003.81003.85003.818425,600
Sept 23, 20224.00004.00003.75003.83003.798544,400
Sept 22, 20224.00004.03003.99004.03003.996917,300
Sept 21, 20224.01004.01003.99004.00003.967115,700
Sept 20, 20223.96004.05003.96004.01003.97711,800
Sept 19, 20224.01004.02003.97004.02003.98705,400
Sept 16, 20224.02004.10004.00004.04004.006845,700
Sept 15, 20224.11004.12004.06004.07004.036614,800
Sept 14, 20224.10004.12004.10004.10004.066353,000
Sept 13, 20224.05004.11004.05004.11004.076211,500
Sept 12, 20224.14004.15004.12004.14004.10608,700
Sept 09, 20224.09004.16004.09004.13004.09617,900
Sept 08, 20224.04004.10004.04004.05004.01676,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...