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

Black Diamond Group Ltd (TSX: BDI )

8.900 +0.040 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
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%)
Oct 01, 2024 9.740 9.810 9.590 9.650 74,389 -0.15(-1.53%)
Sep 30, 2024 9.810 9.930 9.720 9.800 107,994 -0.09(-0.91%)
Sep 27, 2024 9.760 10.00 9.740 9.890 55,561 +0.11(+1.12%)
Sep 26, 2024 9.830 9.940 9.700 9.780 100,515 +0.00(+0.00%)
Sep 25, 2024 9.950 10.00 9.780 9.780 48,563 -0.19(-1.91%)
Sep 24, 2024 9.900 10.05 9.900 9.970 69,822 +0.07(+0.71%)
Sep 23, 2024 10.02 10.11 9.900 9.900 109,115 -0.21(-2.08%)
Sep 20, 2024 9.850 10.27 9.850 10.11 75,638 +0.10(+1.00%)
Sep 19, 2024 9.940 10.05 9.850 10.01 69,793 +0.15(+1.52%)
Sep 18, 2024 9.990 10.02 9.820 9.860 35,822 +0.06(+0.61%)
Sep 17, 2024 10.05 10.08 9.800 9.800 38,944 -0.16(-1.61%)
Sep 16, 2024 9.710 10.15 9.710 9.960 68,775 -0.13(-1.29%)
Sep 13, 2024 9.780 10.15 9.710 10.09 106,543 +0.33(+3.38%)
Sep 12, 2024 9.740 9.980 9.740 9.760 49,269 +0.06(+0.62%)
Sep 11, 2024 9.480 9.750 9.350 9.700 83,703 +0.21(+2.21%)
Sep 10, 2024 9.480 9.510 9.290 9.490 49,094 +0.05(+0.53%)
Sep 09, 2024 9.330 9.500 9.330 9.440 43,463 +0.15(+1.61%)
Sep 06, 2024 9.500 9.650 9.270 9.290 64,531 -0.21(-2.21%)
Sep 05, 2024 9.720 9.750 9.450 9.500 64,834 -0.16(-1.66%)
Sep 04, 2024 9.700 9.790 9.590 9.660 17,511 -0.09(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.