Black Diamond Group Limited (TSX:BDI)
Canada
· Delayed Price · Currency is CAD 9.65
-0.12 (-1.23%)
Jun 27, 2025, 4:00 PM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.69 | 9.73 | 9.62 | 9.68 | 9.68 | -0.92% | 175,745 |
| Jun 26, 2025 | 9.25 | 9.86 | 9.20 | 9.77 | 9.77 | 4.05% | 304,941 |
| Jun 25, 2025 | 9.68 | 9.68 | 9.38 | 9.39 | 9.39 | -0.95% | 17,828 |
| Jun 24, 2025 | 9.61 | 9.65 | 9.47 | 9.48 | 9.48 | -1.04% | 14,700 |
| Jun 23, 2025 | 9.56 | 9.66 | 9.56 | 9.58 | 9.58 | -0.73% | 10,900 |
| Jun 20, 2025 | 9.84 | 9.84 | 9.65 | 9.65 | 9.65 | 0.21% | 16,422 |
| Jun 19, 2025 | 9.76 | 9.76 | 9.63 | 9.63 | 9.63 | -1.23% | 3,100 |
| Jun 18, 2025 | 9.60 | 9.84 | 9.60 | 9.75 | 9.75 | 1.25% | 17,200 |
| Jun 17, 2025 | 9.59 | 9.70 | 9.57 | 9.63 | 9.63 | - | 10,900 |
| Jun 16, 2025 | 9.64 | 9.68 | 9.46 | 9.63 | 9.63 | 2.88% | 41,300 |
| Jun 13, 2025 | 9.56 | 9.56 | 9.33 | 9.36 | 9.36 | -2.70% | 13,125 |
| Jun 12, 2025 | 9.53 | 9.69 | 9.49 | 9.62 | 9.62 | 0.94% | 72,300 |
| Jun 11, 2025 | 9.46 | 9.58 | 9.45 | 9.53 | 9.53 | 0.85% | 30,210 |
| Jun 10, 2025 | 9.43 | 9.49 | 9.36 | 9.45 | 9.45 | - | 21,000 |
| Jun 9, 2025 | 9.36 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 10,816 |
| Jun 6, 2025 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | -1.16% | 43,900 |
| Jun 5, 2025 | 9.45 | 9.48 | 9.27 | 9.46 | 9.46 | 0.85% | 41,117 |
| Jun 4, 2025 | 9.50 | 9.50 | 9.37 | 9.38 | 9.38 | -0.74% | 8,100 |
| Jun 3, 2025 | 9.68 | 9.68 | 9.45 | 9.45 | 9.45 | -0.11% | 16,240 |
| Jun 2, 2025 | 9.61 | 9.64 | 9.37 | 9.46 | 9.46 | -2.47% | 31,900 |
| May 30, 2025 | 9.70 | 9.75 | 9.63 | 9.70 | 9.70 | 0.52% | 39,000 |
| May 29, 2025 | 9.75 | 9.80 | 9.65 | 9.65 | 9.65 | -0.72% | 34,533 |
| May 28, 2025 | 9.79 | 9.80 | 9.71 | 9.72 | 9.72 | -0.21% | 17,509 |
| May 27, 2025 | 9.45 | 9.80 | 9.45 | 9.74 | 9.74 | 2.53% | 103,544 |
| May 26, 2025 | 9.45 | 9.70 | 9.45 | 9.50 | 9.50 | 0.64% | 58,225 |
| May 23, 2025 | 9.38 | 9.53 | 9.36 | 9.44 | 9.44 | 0.96% | 80,911 |
| May 22, 2025 | 9.38 | 9.43 | 9.35 | 9.35 | 9.35 | -0.11% | 8,800 |
| May 21, 2025 | 9.31 | 9.43 | 9.31 | 9.36 | 9.36 | -0.21% | 13,204 |
| May 20, 2025 | 9.44 | 9.44 | 9.35 | 9.38 | 9.38 | -0.11% | 17,901 |
| May 16, 2025 | 9.38 | 9.43 | 9.35 | 9.39 | 9.39 | 0.32% | 52,146 |
| May 15, 2025 | 9.39 | 9.40 | 9.30 | 9.36 | 9.36 | -0.32% | 32,139 |
| May 14, 2025 | 9.25 | 9.45 | 9.25 | 9.39 | 9.39 | 1.29% | 60,248 |
| May 13, 2025 | 9.39 | 9.44 | 9.27 | 9.27 | 9.27 | -1.70% | 47,215 |
| May 12, 2025 | 9.40 | 9.44 | 9.19 | 9.43 | 9.43 | 2.17% | 85,930 |
| May 9, 2025 | 9.15 | 9.41 | 9.15 | 9.23 | 9.23 | 0.98% | 167,237 |
| May 8, 2025 | 9.19 | 9.24 | 9.09 | 9.14 | 9.14 | -0.44% | 115,315 |
| May 7, 2025 | 9.17 | 9.42 | 8.98 | 9.18 | 9.18 | -0.76% | 81,000 |
| May 6, 2025 | 8.72 | 9.31 | 8.70 | 9.25 | 9.25 | 6.20% | 112,900 |
| May 5, 2025 | 8.80 | 8.84 | 8.60 | 8.71 | 8.71 | -0.80% | 87,942 |
| May 2, 2025 | 8.25 | 8.82 | 8.25 | 8.78 | 8.78 | 8.53% | 51,811 |
| May 1, 2025 | 8.24 | 8.24 | 8.03 | 8.09 | 8.09 | -0.61% | 22,810 |
| Apr 30, 2025 | 8.19 | 8.19 | 8.10 | 8.14 | 8.14 | 0.12% | 2,235 |
| Apr 29, 2025 | 8.34 | 8.34 | 8.10 | 8.13 | 8.13 | -0.97% | 18,700 |
| Apr 28, 2025 | 8.44 | 8.44 | 8.09 | 8.21 | 8.21 | -1.91% | 11,800 |
| Apr 25, 2025 | 8.39 | 8.43 | 8.22 | 8.37 | 8.37 | 3.59% | 12,712 |
| Apr 24, 2025 | 8.13 | 8.17 | 8.08 | 8.08 | 8.08 | -0.49% | 2,314 |
| Apr 23, 2025 | 8.15 | 8.22 | 8.12 | 8.12 | 8.12 | 0.62% | 13,400 |
| Apr 22, 2025 | 8.05 | 8.11 | 8.04 | 8.07 | 8.07 | 0.62% | 5,600 |
| Apr 21, 2025 | 8.19 | 8.19 | 7.95 | 8.02 | 8.02 | -0.99% | 7,526 |
| Apr 17, 2025 | 8.05 | 8.15 | 8.00 | 8.10 | 8.10 | 0.50% | 7,201 |