Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Black Diamond Group Ltd (TSX: BDI )

8.360 +0.040 (+0.48%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 8.500 8.500 8.320 8.320 16,832 -0.13(-1.54%)
Mar 11, 2025 8.410 8.500 8.240 8.450 17,544 +0.03(+0.36%)
Mar 10, 2025 8.360 8.500 8.150 8.420 91,137 +0.04(+0.48%)
Mar 07, 2025 8.210 8.810 8.150 8.380 81,107 +0.14(+1.70%)
Mar 06, 2025 8.200 8.330 8.160 8.240 22,204 +0.02(+0.24%)
Mar 05, 2025 8.270 8.310 8.190 8.220 26,368 -0.08(-0.96%)
Mar 04, 2025 8.100 8.410 8.050 8.300 50,183 +0.11(+1.34%)
Mar 03, 2025 8.060 8.570 8.050 8.190 23,425 -0.29(-3.42%)
Feb 28, 2025 7.860 8.560 7.860 8.480 27,147 +0.02(+0.24%)
Feb 27, 2025 8.510 8.550 8.300 8.460 36,872 -0.04(-0.47%)
Feb 26, 2025 8.770 8.810 8.500 8.500 18,960 -0.29(-3.30%)
Feb 25, 2025 8.830 8.830 8.600 8.790 27,300 -0.02(-0.23%)
Feb 24, 2025 8.530 8.850 8.530 8.810 52,035 +0.20(+2.32%)
Feb 21, 2025 8.850 8.860 8.610 8.610 41,850 -0.25(-2.82%)
Feb 20, 2025 8.820 8.930 8.820 8.860 50,564 +0.03(+0.34%)
Feb 19, 2025 8.830 8.900 8.800 8.830 97,908 +0.01(+0.11%)
Feb 18, 2025 8.800 8.980 8.750 8.820 11,703 +0.07(+0.80%)
Feb 14, 2025 8.750 0 -0.01(-0.11%)
Feb 13, 2025 8.660 8.780 8.650 8.760 38,225 +0.08(+0.92%)
Feb 12, 2025 8.830 8.850 8.670 8.680 37,679 -0.17(-1.92%)
Feb 11, 2025 8.820 9.000 8.800 8.850 25,784 +0.00(+0.00%)
Feb 10, 2025 8.890 8.940 8.850 8.850 25,033 -0.11(-1.23%)
Feb 07, 2025 9.040 9.060 8.960 8.960 20,569 -0.06(-0.67%)
Feb 06, 2025 8.850 9.180 8.850 9.020 118,805 +0.17(+1.92%)
Feb 05, 2025 8.850 8.900 8.800 8.850 47,810 +0.00(+0.00%)
Feb 04, 2025 8.780 8.920 8.780 8.850 18,922 +0.05(+0.57%)
Feb 03, 2025 8.750 8.930 8.630 8.800 36,040 -0.37(-4.03%)
Jan 31, 2025 9.170 9.170 9.070 9.170 12,743 +0.00(+0.00%)
Jan 30, 2025 9.220 9.280 9.150 9.170 6,191 -0.03(-0.33%)
Jan 29, 2025 9.050 9.250 9.040 9.200 25,005 +0.17(+1.88%)
Jan 28, 2025 9.080 9.220 9.020 9.030 63,118 -0.05(-0.55%)
Jan 27, 2025 9.170 9.200 9.080 9.080 20,092 -0.12(-1.30%)
Jan 24, 2025 9.120 9.300 9.120 9.200 7,139 +0.04(+0.44%)
Jan 23, 2025 9.110 9.240 9.090 9.160 14,792 +0.07(+0.77%)
Jan 22, 2025 8.990 9.200 8.990 9.090 10,737 +0.08(+0.89%)
Jan 21, 2025 9.000 9.100 9.000 9.010 8,840 +0.01(+0.11%)
Jan 20, 2025 9.120 9.120 9.000 9.000 4,907 -0.02(-0.22%)
Jan 17, 2025 9.060 9.100 9.020 9.020 4,774 -0.04(-0.44%)
Jan 16, 2025 9.140 9.140 8.990 9.060 28,091 +0.11(+1.23%)
Jan 15, 2025 9.090 9.090 8.900 8.950 30,479 -0.05(-0.56%)
Jan 14, 2025 9.220 9.220 8.910 9.000 35,382 -0.21(-2.28%)
Jan 13, 2025 9.120 9.300 9.120 9.210 126,792 +0.06(+0.66%)
Jan 10, 2025 9.130 9.230 9.130 9.150 12,906 -0.05(-0.54%)
Jan 09, 2025 9.200 9.270 9.150 9.200 80,439 +0.00(+0.00%)
Jan 08, 2025 9.350 9.400 9.200 9.200 15,731 -0.15(-1.60%)
Jan 07, 2025 9.280 9.390 9.280 9.350 35,212 +0.05(+0.54%)
Jan 06, 2025 9.320 9.450 9.200 9.300 31,899 -0.12(-1.27%)
Jan 03, 2025 9.400 9.420 9.230 9.420 51,857 +0.00(+0.00%)
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.