Home

Black Diamond Group Ltd (BDI)

8.3200
-0.5600 (-6.31%)
TSX · Last Trade: Apr 5th, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Black Diamond Group Ltd (BDI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20258.738.738.278.3235,1678.32
4/03/20258.878.908.558.8819,0038.88
4/02/20258.638.988.638.8533,1688.85
4/01/20258.929.038.758.7718,9578.77
3/31/20258.289.158.288.9556,0818.95
3/28/20259.049.118.969.0761,5469.07
3/27/20259.009.158.999.0928,5539.09
3/26/20259.119.209.009.0128,7899.01
3/25/20258.879.238.879.0866,2089.08
3/24/20258.618.988.618.9012,7028.90
3/21/20258.698.928.648.8823,4338.88
3/20/20258.518.798.518.7599,6988.75
3/19/20257.888.617.888.6061,9078.60
3/18/20258.178.318.068.2092,3608.20
3/17/20258.348.378.038.2238,6158.22
3/14/20258.318.468.318.4611,8058.46
3/13/20258.218.508.218.2836,7098.28
3/12/20258.508.508.328.3216,8328.32
3/11/20258.418.508.248.4517,5448.45
3/10/20258.368.508.158.4291,1378.42
3/07/20258.218.818.158.3881,1078.38
3/06/20258.208.338.168.2422,2048.24
3/05/20258.278.318.198.2226,3688.22
3/04/20258.108.418.058.3050,1838.30
3/03/20258.068.578.058.1923,4258.19
2/28/20257.868.567.868.4827,1478.48
2/27/20258.518.558.308.4636,8728.46
2/26/20258.778.818.508.5018,9608.50
2/25/20258.838.838.608.7927,3008.79
2/24/20258.538.858.538.8152,0358.81
2/21/20258.858.868.618.6141,8508.61
2/20/20258.828.938.828.8650,5648.86
2/19/20258.838.908.808.8397,9088.83
2/18/20258.808.988.758.8211,7038.82
2/14/20258.760.008.768.7508.75
2/13/20258.668.788.658.7638,2258.76
2/12/20258.838.858.678.6837,6798.68
2/11/20258.829.008.808.8525,7848.85
2/10/20258.898.948.858.8525,0338.85
2/07/20259.049.068.968.9620,5698.96
2/06/20258.859.188.859.02118,8059.02
2/05/20258.858.908.808.8547,8108.85
2/04/20258.788.928.788.8518,9228.85
2/03/20258.758.938.638.8036,0408.80
1/31/20259.179.179.079.1712,7439.17
1/30/20259.229.289.159.176,1919.17
1/29/20259.059.259.049.2025,0059.20
1/28/20259.089.229.029.0363,1189.03
1/27/20259.179.209.089.0820,0929.08
1/24/20259.129.309.129.207,1399.20
1/23/20259.119.249.099.1614,7929.16
1/22/20258.999.208.999.0910,7379.09
1/21/20259.009.109.009.018,8409.01
1/20/20259.129.129.009.004,9079.00
1/17/20259.069.109.029.024,7749.02
1/16/20259.149.148.999.0628,0919.06
1/15/20259.099.098.908.9530,4798.95
1/14/20259.229.228.919.0035,3829.00
1/13/20259.129.309.129.21126,7929.21
1/10/20259.139.239.139.1512,9069.15
1/09/20259.209.279.159.2080,4399.20
1/08/20259.359.409.209.2015,7319.20
1/07/20259.289.399.289.3535,2129.35
1/06/20259.329.459.209.3031,8999.30