Skip to main content

Black Diamond Group Ltd (TSX: BDI )

9.390 +0.060 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.230 9.470 9.230 9.390 9,221 +0.06(+0.64%)
Dec 19, 2024 9.190 9.470 9.190 9.330 24,651 -0.07(-0.74%)
Dec 18, 2024 9.410 9.410 9.400 9.400 36,019 +0.05(+0.53%)
Dec 17, 2024 9.400 9.400 9.350 9.350 26,334 -0.05(-0.53%)
Dec 16, 2024 9.190 9.420 9.190 9.400 64,597 +0.00(+0.00%)
Dec 13, 2024 9.360 9.410 9.360 9.400 21,718 +0.04(+0.43%)
Dec 12, 2024 9.380 9.410 9.350 9.360 8,323 +0.01(+0.11%)
Dec 11, 2024 9.150 9.470 9.150 9.350 379,369 +0.17(+1.85%)
Dec 10, 2024 9.060 9.290 9.010 9.180 21,268 +0.12(+1.32%)
Dec 09, 2024 8.800 9.140 8.800 9.060 15,936 +0.01(+0.11%)
Dec 06, 2024 8.810 9.060 8.810 9.050 19,547 +0.08(+0.89%)
Dec 05, 2024 8.900 9.120 8.710 8.970 83,340 +0.04(+0.45%)
Dec 04, 2024 8.750 9.010 8.750 8.930 31,973 +0.21(+2.41%)
Dec 03, 2024 8.890 8.890 8.700 8.720 17,578 -0.21(-2.35%)
Dec 02, 2024 8.700 9.020 8.700 8.930 33,279 +0.25(+2.88%)
Nov 29, 2024 8.700 8.840 8.660 8.680 6,928 -0.02(-0.23%)
Nov 28, 2024 8.990 8.990 8.630 8.700 11,890 -0.10(-1.14%)
Nov 27, 2024 8.850 8.960 8.700 8.800 125,004 -0.10(-1.12%)
Nov 26, 2024 8.880 9.000 8.840 8.900 26,286 +0.00(+0.00%)
Nov 25, 2024 8.740 9.000 8.740 8.900 9,897 +0.00(+0.00%)
Nov 22, 2024 8.900 8.970 8.840 8.900 10,283 +0.04(+0.45%)
Nov 21, 2024 8.870 8.930 8.840 8.860 7,631 +0.05(+0.57%)
Nov 20, 2024 8.750 8.930 8.750 8.810 9,581 +0.08(+0.92%)
Nov 19, 2024 8.620 8.890 8.620 8.730 8,692 -0.03(-0.34%)
Nov 18, 2024 8.710 8.860 8.440 8.760 15,297 +0.04(+0.46%)
Nov 15, 2024 8.710 8.780 8.610 8.720 25,459 -0.07(-0.80%)
Nov 14, 2024 8.590 9.000 8.590 8.790 13,116 -0.05(-0.57%)
Nov 13, 2024 8.800 8.950 8.760 8.840 41,565 +0.04(+0.45%)
Nov 12, 2024 8.750 8.900 8.590 8.800 281,946 +0.05(+0.57%)
Nov 11, 2024 9.150 9.150 8.750 8.750 34,049 -0.24(-2.67%)
Nov 08, 2024 9.350 9.360 8.900 8.990 106,250 -0.29(-3.12%)
Nov 07, 2024 9.600 9.630 9.280 9.280 7,935 -0.17(-1.80%)
Nov 06, 2024 9.100 9.540 9.060 9.450 46,052 +0.39(+4.30%)
Nov 05, 2024 9.000 9.180 9.000 9.060 13,836 +0.06(+0.67%)
Nov 04, 2024 8.930 9.150 8.850 9.000 254,253 +0.04(+0.45%)
Nov 01, 2024 8.910 9.190 8.850 8.960 238,817 -0.09(-0.99%)
Oct 31, 2024 9.160 9.160 8.950 9.050 36,360 -0.12(-1.31%)
Oct 30, 2024 8.910 9.310 8.910 9.170 33,060 +0.22(+2.46%)
Oct 29, 2024 9.030 9.100 8.890 8.950 162,235 -0.20(-2.19%)
Oct 28, 2024 9.100 9.270 9.100 9.150 30,034 +0.05(+0.55%)
Oct 25, 2024 9.130 9.250 9.100 9.100 35,141 -0.01(-0.11%)
Oct 24, 2024 9.120 9.180 9.080 9.110 21,890 +0.02(+0.22%)
Oct 23, 2024 9.340 9.340 9.080 9.090 43,508 -0.27(-2.88%)
Oct 22, 2024 9.300 9.520 9.300 9.360 82,733 +0.05(+0.54%)
Oct 21, 2024 9.200 9.490 9.200 9.310 88,912 +0.11(+1.20%)
Oct 18, 2024 9.470 9.500 9.200 9.200 150,765 -0.20(-2.13%)
Oct 17, 2024 9.340 9.440 9.250 9.400 165,609 +0.11(+1.18%)
Oct 16, 2024 9.290 9.460 9.280 9.290 59,427 +0.11(+1.20%)
Oct 15, 2024 9.400 9.420 9.180 9.180 57,665 -0.24(-2.55%)
Oct 11, 2024 9.420 0 -0.09(-0.95%)
Oct 10, 2024 9.400 9.600 9.400 9.510 42,980 +0.07(+0.74%)
Oct 09, 2024 9.340 9.470 9.310 9.440 71,364 +0.08(+0.85%)
Oct 08, 2024 9.240 9.420 9.240 9.360 41,787 +0.10(+1.08%)
Oct 07, 2024 9.330 9.340 9.180 9.260 33,069 -0.05(-0.54%)
Oct 04, 2024 9.320 9.440 9.290 9.310 55,618 +0.04(+0.43%)
Oct 03, 2024 9.360 9.440 9.250 9.270 54,185 -0.13(-1.38%)
Oct 02, 2024 9.530 9.670 9.370 9.400 15,011 -0.25(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.