Canada markets closed

Black Diamond Group Limited (BDI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7600+0.1100 (+3.01%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20223.68003.88003.68003.76003.760049,200
Jun 23, 20223.95004.02003.58003.65003.6500134,200
Jun 22, 20223.99004.00003.86003.86003.860016,000
Jun 21, 20223.93004.11003.86004.08004.080016,800
Jun 20, 20223.77004.00003.77003.91003.910010,700
Jun 17, 20224.00004.00003.62003.81003.8100130,000
Jun 16, 20224.00004.04003.87003.91003.910035,000
Jun 15, 20224.05004.10004.01004.01004.01008,200
Jun 14, 20224.12004.14003.89004.01004.010048,200
Jun 13, 20224.20004.22004.09004.09004.090025,400
Jun 10, 20224.29004.29004.25004.26004.260036,600
Jun 09, 20224.30004.44004.26004.32004.320019,400
Jun 08, 20224.49004.52004.35004.42004.420026,800
Jun 07, 20224.19004.36004.19004.34004.340027,700
Jun 06, 20224.30004.30004.19004.21004.210024,100
Jun 03, 20224.35004.38004.26004.30004.300014,500
Jun 02, 20224.25004.45004.25004.38004.38008,500
Jun 01, 20224.27004.41004.25004.27004.270013,000
May 31, 20224.32004.32004.25004.26004.260011,700
May 30, 20224.01004.40004.01004.31004.310018,200
May 27, 20224.26004.34004.20004.27004.270041,900
May 26, 20224.03004.26004.03004.21004.210022,500
May 25, 20224.05004.15004.03004.13004.130026,300
May 24, 20223.97004.08003.97004.06004.0600166,000
May 20, 20224.09004.17004.02004.09004.090053,800
May 19, 20224.10004.17004.05004.09004.090027,300
May 18, 20224.25004.25004.04004.10004.100038,800
May 17, 20224.07004.27004.05004.27004.270053,500
May 16, 20224.06004.13003.99004.05004.0500109,100
May 13, 20223.95004.20003.95004.12004.120031,600
May 12, 20224.04004.04003.83003.95003.950048,600
May 11, 20224.10004.21003.98004.05004.050066,400
May 10, 20224.23004.23004.00004.08004.080099,300
May 09, 20224.42004.43004.21004.23004.230059,800
May 06, 20224.42004.46004.35004.36004.360016,500
May 05, 20224.51004.51004.33004.39004.390034,700
May 04, 20224.40004.56004.31004.55004.550030,300
May 03, 20224.33004.55004.33004.38004.380060,600
May 02, 20224.36004.39004.29004.37004.370046,800
Apr 29, 20224.50004.55004.34004.37004.370027,500
Apr 28, 20224.35004.50004.30004.49004.490075,100
Apr 27, 20224.30004.45004.30004.31004.310049,400
Apr 26, 20224.46004.51004.31004.36004.360069,100
Apr 25, 20224.67004.70004.48004.49004.490070,100
Apr 22, 20224.91004.91004.59004.75004.750068,800
Apr 21, 20224.89004.90004.76004.82004.820022,900
Apr 20, 20224.88004.98004.86004.96004.960025,400
Apr 19, 20224.90004.97004.81004.89004.890028,600
Apr 18, 20224.80004.98004.80004.90004.900013,100
Apr 14, 20224.73004.80004.70004.80004.80008,500
Apr 13, 20224.71004.85004.66004.71004.710040,200
Apr 12, 20224.95005.00004.61004.71004.710035,300
Apr 11, 20224.62004.91004.57004.91004.910078,100
Apr 08, 20224.70004.73004.60004.68004.680033,900
Apr 07, 20224.64004.77004.60004.63004.630051,700
Apr 06, 20224.77004.81004.66004.68004.6800118,700
Apr 05, 20224.79004.85004.73004.80004.800032,300
Apr 04, 20224.78004.82004.60004.81004.810028,200
Apr 01, 20224.82004.89004.76004.81004.810033,700
Mar 31, 20224.99004.99004.90004.91004.910015,900
Mar 30, 20224.94005.08004.94004.98004.980097,700
Mar 30, 20220.015 Dividend
Mar 29, 20224.97005.01004.86005.00004.985020,600
Mar 28, 20225.03005.05004.90005.00004.985034,200
Mar 25, 20224.92005.07004.90005.03005.0149160,100
Mar 24, 20225.06005.10004.84004.94004.925235,000
Mar 23, 20224.99005.13004.95005.00004.9850314,200
Mar 22, 20224.61005.23004.61004.95004.9351218,400
Mar 21, 20224.70005.20004.66004.97004.9551163,200
Mar 18, 20224.33004.75004.31004.69004.675973,200
Mar 17, 20224.33004.39004.26004.30004.2871188,000
Mar 16, 20224.53004.64004.25004.29004.2771237,100
Mar 15, 20224.51004.60004.48004.53004.5164223,200
Mar 14, 20224.50004.56004.49004.50004.486521,900
Mar 11, 20224.49004.60004.25004.48004.4666589,600
Mar 10, 20224.47004.55004.43004.54004.5264126,300
Mar 09, 20224.51004.60004.31004.35004.3369294,700
Mar 08, 20224.50004.54004.43004.47004.456684,200
Mar 07, 20224.45004.68004.41004.48004.466653,300
Mar 04, 20224.56004.92004.40004.45004.4366121,800
Mar 03, 20224.38004.38004.27004.33004.31709,600
Mar 02, 20224.21004.38004.20004.32004.307022,100
Mar 01, 20224.22004.32004.15004.20004.187427,700
Feb 28, 20224.28004.45004.23004.23004.217335,600
Feb 25, 20224.28004.30004.14004.25004.237247,200
Feb 24, 20224.25004.40004.16004.25004.23721,118,600
Feb 23, 20224.43004.43004.35004.38004.366910,700
Feb 22, 20224.56004.56004.35004.43004.416730,700
Feb 18, 20224.53004.57004.15004.42004.4067247,100
Feb 17, 20224.61004.66004.53004.53004.516410,000
Feb 16, 20224.55004.69004.55004.60004.5862181,300
Feb 15, 20224.53004.70004.53004.57004.556328,400
Feb 14, 20224.63004.66004.58004.64004.626173,800
Feb 11, 20224.56004.70004.56004.64004.626131,400
Feb 10, 20224.64004.64004.54004.62004.606111,200
Feb 09, 20224.60004.68004.55004.62004.606110,400
Feb 08, 20224.61004.63004.56004.59004.57627,300
Feb 07, 20224.76004.76004.63004.63004.61612,900
Feb 04, 20224.58004.85004.56004.79004.775627,800
Feb 03, 20224.63004.63004.55004.57004.556314,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...