Canada markets close in 3 hours 57 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 16, 20213.46003.46003.46003.46003.46002,375
Sep. 15, 20213.47003.51003.46003.46003.460019,500
Sep. 14, 20213.51003.52003.45003.47003.470026,200
Sep. 13, 20213.45003.49003.40003.48003.480017,200
Sep. 10, 20213.50003.51003.31003.46003.460029,100
Sep. 09, 20213.41003.56003.40003.49003.490026,100
Sep. 08, 20213.47003.48003.39003.46003.460012,900
Sep. 07, 20213.53003.67003.45003.48003.480013,500
Sep. 03, 20213.53003.63003.47003.55003.550033,600
Sep. 02, 20213.74003.74003.62003.66003.660016,500
Sep. 01, 20213.66003.69003.62003.65003.65008,900
Aug. 31, 20213.73003.78003.71003.75003.750033,900
Aug. 30, 20213.62003.80003.62003.72003.720024,500
Aug. 27, 20213.57003.94003.54003.80003.800040,600
Aug. 26, 20213.18003.57003.18003.56003.5600141,000
Aug. 25, 20213.25003.26003.15003.17003.170068,400
Aug. 24, 20213.28003.30003.25003.27003.270070,200
Aug. 23, 20213.42003.46003.28003.35003.350046,500
Aug. 20, 20213.35003.48003.35003.42003.42008,800
Aug. 19, 20213.49003.49003.25003.35003.350093,400
Aug. 18, 20213.70003.71003.51003.51003.510018,800
Aug. 17, 20213.85003.85003.49003.71003.710072,300
Aug. 16, 20213.92003.92003.85003.86003.860011,600
Aug. 13, 20214.03004.03003.91003.92003.920013,900
Aug. 12, 20213.97004.04003.87003.94003.940020,300
Aug. 11, 20213.87004.01003.85003.89003.890075,800
Aug. 10, 20213.99004.06003.97004.01004.010013,400
Aug. 09, 20213.99004.10003.99003.99003.99007,000
Aug. 06, 20214.01004.03003.96003.96003.960043,500
Aug. 05, 20214.13004.20004.00004.00004.000046,800
Aug. 04, 20214.00004.20004.00004.11004.110031,800
Aug. 03, 20214.05004.07003.99004.02004.02008,900
Jul. 30, 20214.05004.07004.04004.05004.050015,600
Jul. 29, 20214.03004.04004.01004.01004.010017,500
Jul. 28, 20214.04004.08004.04004.08004.08002,900
Jul. 27, 20214.04004.08004.03004.08004.080010,600
Jul. 26, 20214.05004.08004.03004.04004.04004,500
Jul. 23, 20214.07004.07004.05004.05004.05009,800
Jul. 22, 20214.06004.07004.05004.07004.07009,800
Jul. 21, 20214.07004.11004.07004.08004.080015,600
Jul. 20, 20213.85004.03003.85004.03004.030037,200
Jul. 19, 20213.91003.92003.77003.80003.800047,200
Jul. 16, 20214.00004.07003.96004.00004.000020,500
Jul. 15, 20214.03004.07003.98004.02004.020011,100
Jul. 14, 20214.11004.11004.02004.07004.070012,600
Jul. 13, 20214.13004.13004.07004.11004.11008,900
Jul. 12, 20214.02004.11004.01004.11004.110013,100
Jul. 09, 20213.91004.11003.91004.06004.060035,600
Jul. 08, 20214.10004.10003.95004.07004.070068,200
Jul. 07, 20214.24004.24004.10004.14004.140010,400
Jul. 06, 20214.16004.30004.15004.27004.270019,400
Jul. 05, 20214.19004.22004.14004.20004.200011,800
Jul. 02, 20214.00004.43004.00004.32004.320029,100
Jun. 30, 20213.96004.00003.95004.00004.000012,500
Jun. 29, 20214.02004.05003.94003.96003.960035,800
Jun. 28, 20214.06004.10004.00004.03004.030038,700
Jun. 25, 20214.16004.16004.08004.10004.100014,900
Jun. 24, 20214.21004.21004.15004.18004.180011,400
Jun. 23, 20214.13004.28004.08004.25004.250033,400
Jun. 22, 20214.12004.18004.06004.11004.1100547,200
Jun. 21, 20214.04004.15003.96004.10004.100084,000
Jun. 18, 20214.05004.14004.03004.03004.030037,800
Jun. 17, 20214.37004.37004.08004.14004.140054,200
Jun. 16, 20214.36004.36004.30004.34004.3400490,700
Jun. 15, 20214.51004.51004.29004.33004.330060,900
Jun. 14, 20214.45004.57004.05004.38004.3800135,300
Jun. 11, 20214.63004.68004.43004.48004.480010,500
Jun. 10, 20214.56004.59004.53004.59004.59007,200
Jun. 09, 20214.35004.64004.35004.60004.600089,600
Jun. 08, 20214.40004.40004.31004.40004.400022,400
Jun. 07, 20214.41004.45004.22004.40004.400047,000
Jun. 04, 20214.61004.64004.41004.42004.42009,100
Jun. 03, 20214.48004.65004.47004.51004.510012,300
Jun. 02, 20214.55004.62004.31004.33004.3300137,900
Jun. 01, 20214.38004.74004.38004.62004.620076,200
May 31, 20214.29004.44004.29004.35004.350032,300
May 28, 20214.24004.27004.20004.21004.210011,800
May 27, 20214.18004.20004.17004.20004.20009,000
May 26, 20214.21004.26004.13004.18004.18008,400
May 25, 20214.34004.48004.09004.19004.1900128,200
May 21, 20214.22004.42004.19004.33004.330057,000
May 20, 20214.11004.22004.11004.22004.220078,400
May 19, 20213.99004.10003.99004.08004.080016,100
May 18, 20214.06004.10004.03004.10004.100011,000
May 17, 20213.91004.08003.91004.05004.050013,300
May 14, 20214.02004.12003.93003.97003.9700160,300
May 13, 20214.03004.03004.00004.03004.030021,600
May 12, 20214.00004.08004.00004.05004.050010,200
May 11, 20214.02004.04004.00004.01004.010061,700
May 10, 20214.08004.09004.04004.05004.050028,500
May 07, 20214.05004.11003.98004.08004.080045,400
May 06, 20214.02004.15003.94004.04004.040079,900
May 05, 20213.95003.96003.75003.96003.960024,400
May 04, 20213.94003.94003.81003.86003.860010,400
May 03, 20213.92003.92003.88003.90003.900020,900
Apr. 30, 20213.92003.95003.89003.95003.950015,000
Apr. 29, 20213.91003.97003.88003.93003.930026,900
Apr. 28, 20213.65003.85003.65003.84003.840044,200
Apr. 27, 20213.70003.70003.61003.67003.670016,500
Apr. 26, 20213.72003.73003.59003.63003.630061,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...