Canada markets closed

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.23+0.04 (+0.49%)
At close: 04:00PM EST
Time Period:
Dec 10, 2022 - Dec 10, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20238.118.257.978.238.2349,100
Dec 07, 20238.368.438.198.198.1918,900
Dec 06, 20238.388.458.368.368.3619,700
Dec 05, 20238.298.538.288.428.4235,800
Dec 04, 20238.518.588.358.398.3923,300
Dec 01, 20238.428.668.428.568.5642,300
Nov 30, 20238.348.588.238.528.5280,900
Nov 29, 20238.208.278.108.268.26383,600
Nov 28, 20238.278.348.168.208.2022,900
Nov 27, 20238.128.298.128.248.2444,600
Nov 24, 20238.178.208.068.088.0828,600
Nov 23, 20237.928.187.908.178.1741,400
Nov 22, 20237.988.127.968.008.0066,100
Nov 21, 20238.008.108.008.078.0737,300
Nov 20, 20238.068.118.008.088.0825,700
Nov 17, 20238.158.158.018.018.0118,900
Nov 16, 20238.128.127.988.088.0848,800
Nov 15, 20238.228.237.978.088.0849,700
Nov 14, 20237.958.077.888.058.0579,300
Nov 13, 20237.777.937.747.857.8553,800
Nov 10, 20237.497.807.497.807.8082,900
Nov 09, 20237.537.707.447.517.51137,000
Nov 08, 20237.347.527.237.487.48129,200
Nov 07, 20237.097.257.057.237.23180,200
Nov 06, 20237.007.176.977.117.11251,000
Nov 03, 20236.957.206.857.007.001,267,700
Nov 02, 20236.246.466.186.436.43226,000
Nov 01, 20236.246.306.146.176.17126,700
Oct 31, 20236.336.356.206.286.2869,100
Oct 30, 20236.246.405.946.376.3724,900
Oct 27, 20236.266.356.196.266.2613,000
Oct 26, 20236.176.386.166.346.3467,500
Oct 25, 20236.226.256.166.186.1837,600
Oct 24, 20236.226.336.226.266.267,900
Oct 23, 20236.226.476.206.306.3076,700
Oct 20, 20236.326.476.206.346.34124,800
Oct 19, 20236.376.476.346.376.3730,200
Oct 18, 20236.486.516.386.426.4244,100
Oct 17, 20236.376.576.376.576.57162,700
Oct 16, 20236.496.526.416.526.5224,400
Oct 13, 20236.606.646.466.496.4918,500
Oct 12, 20236.866.866.506.616.6187,600
Oct 11, 20236.726.756.566.646.6442,700
Oct 10, 20236.566.716.486.716.7153,800
Oct 06, 20236.636.686.506.566.5676,000
Oct 05, 20236.836.836.576.646.6466,500
Oct 04, 20236.736.796.706.726.7273,100
Oct 03, 20237.007.006.766.806.8071,000
Oct 02, 20237.167.226.996.996.99119,200
Sept 29, 20237.207.247.187.207.20166,500
Sept 28, 20236.907.206.907.207.20185,400
Sept 28, 20230.02 Dividend
Sept 27, 20236.856.976.856.926.9096,200
Sept 26, 20236.886.956.876.886.8684,700
Sept 25, 20236.756.956.756.896.8787,800
Sept 22, 20236.866.956.866.956.9370,100
Sept 21, 20236.856.906.806.846.82277,200
Sept 20, 20236.867.006.856.856.83240,800
Sept 19, 20236.917.066.866.896.87234,400
Sept 18, 20236.866.956.806.926.90174,900
Sept 15, 20236.746.846.726.826.8091,200
Sept 14, 20236.786.886.716.746.7239,900
Sept 13, 20236.416.746.416.706.6819,600
Sept 12, 20236.406.486.406.486.4635,000
Sept 11, 20236.376.586.356.396.3772,700
Sept 08, 20236.266.506.256.356.3330,700
Sept 07, 20236.336.366.266.316.2978,600
Sept 06, 20236.356.386.266.326.30125,700
Sept 05, 20236.336.406.326.326.303,600
Sept 01, 20236.296.396.296.346.3236,100
Aug 31, 20236.186.436.186.256.23225,100
Aug 30, 20236.116.266.106.256.2381,700
Aug 29, 20236.106.156.056.056.039,700
Aug 28, 20236.106.156.066.106.0814,600
Aug 25, 20236.016.086.016.036.016,800
Aug 24, 20236.066.086.006.005.9888,000
Aug 23, 20235.916.075.915.955.9337,000
Aug 22, 20235.986.055.915.915.8920,100
Aug 21, 20235.946.075.946.026.0021,400
Aug 18, 20235.936.065.925.975.9528,800
Aug 17, 20235.866.005.865.905.8811,300
Aug 16, 20235.815.955.815.895.8722,000
Aug 15, 20236.036.055.885.885.8619,700
Aug 14, 20235.986.055.926.026.0014,600
Aug 11, 20235.895.995.805.995.9729,200
Aug 10, 20236.016.055.845.845.8217,800
Aug 09, 20236.006.085.915.915.89204,400
Aug 08, 20235.966.095.946.005.9825,800
Aug 04, 20235.876.055.875.985.9634,600
Aug 03, 20235.905.975.805.805.7821,000
Aug 02, 20235.885.945.865.945.926,500
Aug 01, 20236.236.235.855.885.8644,200
Jul 31, 20236.296.296.166.166.1423,500
Jul 28, 20236.286.286.176.196.17184,500
Jul 27, 20236.296.296.156.156.1315,900
Jul 26, 20236.166.296.166.206.1813,000
Jul 25, 20236.136.256.106.206.1825,400
Jul 24, 20236.056.146.046.136.1136,600
Jul 21, 20236.036.096.026.046.0217,700
Jul 20, 20236.096.105.996.076.0550,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...