Black Diamond Group Limited (TSX:BDI)
Canada
· Delayed Price · Currency is CAD 11.60
-0.19 (-1.61%)
Aug 15, 2025, 4:00 PM EDT
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.89 | 11.89 | 11.51 | 11.60 | 11.60 | -1.61% | 47,307 |
| Aug 14, 2025 | 11.85 | 11.87 | 11.79 | 11.79 | 11.79 | -0.34% | 38,600 |
| Aug 13, 2025 | 11.69 | 11.84 | 11.69 | 11.83 | 11.83 | 0.34% | 42,019 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.59 | 11.79 | 11.79 | 2.17% | 65,800 |
| Aug 11, 2025 | 11.66 | 11.90 | 11.34 | 11.54 | 11.54 | -1.70% | 133,912 |
| Aug 8, 2025 | 12.12 | 12.22 | 11.69 | 11.74 | 11.74 | -2.89% | 185,300 |
| Aug 7, 2025 | 11.58 | 12.13 | 11.58 | 12.09 | 12.09 | 4.40% | 108,600 |
| Aug 6, 2025 | 11.50 | 11.64 | 11.38 | 11.58 | 11.58 | 0.70% | 59,037 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.33 | 11.50 | 11.50 | -1.54% | 87,926 |
| Aug 1, 2025 | 11.96 | 11.97 | 11.55 | 11.68 | 11.68 | -1.35% | 56,331 |
| Jul 31, 2025 | 11.83 | 12.14 | 11.81 | 11.84 | 11.84 | -1.74% | 68,900 |
| Jul 30, 2025 | 11.95 | 12.11 | 11.81 | 12.05 | 12.05 | 1.01% | 163,100 |
| Jul 29, 2025 | 12.34 | 12.40 | 11.90 | 11.93 | 11.93 | -2.93% | 55,020 |
| Jul 28, 2025 | 12.21 | 12.33 | 12.01 | 12.29 | 12.29 | 1.32% | 55,446 |
| Jul 25, 2025 | 12.20 | 12.22 | 11.83 | 12.13 | 12.13 | -0.57% | 91,236 |
| Jul 24, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.41% | 24,748 |
| Jul 23, 2025 | 12.25 | 12.36 | 12.10 | 12.15 | 12.15 | -1.22% | 158,430 |
| Jul 22, 2025 | 12.20 | 12.37 | 12.04 | 12.30 | 12.30 | 1.99% | 58,600 |
| Jul 21, 2025 | 12.01 | 12.17 | 11.89 | 12.06 | 12.06 | 0.50% | 219,700 |
| Jul 18, 2025 | 11.33 | 12.10 | 11.33 | 12.00 | 12.00 | 5.17% | 259,200 |
| Jul 17, 2025 | 11.06 | 11.45 | 11.05 | 11.41 | 11.41 | 3.45% | 304,700 |
| Jul 16, 2025 | 10.98 | 11.06 | 10.80 | 11.03 | 11.03 | 0.73% | 111,500 |
| Jul 15, 2025 | 11.00 | 11.16 | 10.87 | 10.95 | 10.95 | -0.36% | 74,100 |
| Jul 14, 2025 | 10.80 | 11.08 | 10.63 | 10.99 | 10.99 | 1.85% | 171,110 |
| Jul 11, 2025 | 10.41 | 10.89 | 10.41 | 10.79 | 10.79 | 2.27% | 111,742 |
| Jul 10, 2025 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | 2.43% | 114,625 |
| Jul 9, 2025 | 10.30 | 10.34 | 10.27 | 10.30 | 10.30 | 0.49% | 80,900 |
| Jul 8, 2025 | 9.99 | 10.34 | 9.99 | 10.25 | 10.25 | -0.19% | 335,410 |
| Jul 7, 2025 | 9.95 | 10.41 | 9.95 | 10.27 | 10.27 | 1.99% | 154,100 |
| Jul 4, 2025 | 10.06 | 10.20 | 10.06 | 10.07 | 10.07 | -0.40% | 11,321 |
| Jul 3, 2025 | 10.11 | 10.17 | 9.93 | 10.11 | 10.11 | 0.60% | 27,800 |
| Jul 2, 2025 | 9.66 | 10.05 | 9.66 | 10.05 | 10.05 | 1.62% | 24,600 |
| Jun 30, 2025 | 9.65 | 10.00 | 9.65 | 9.89 | 9.89 | 2.49% | 38,601 |
| Jun 27, 2025 | 9.69 | 9.73 | 9.62 | 9.65 | 9.62 | -1.23% | 177,507 |
| Jun 26, 2025 | 9.25 | 9.86 | 9.20 | 9.77 | 9.73 | 4.05% | 304,941 |
| Jun 25, 2025 | 9.68 | 9.68 | 9.38 | 9.39 | 9.36 | -0.95% | 17,828 |
| Jun 24, 2025 | 9.61 | 9.65 | 9.47 | 9.48 | 9.45 | -1.04% | 14,700 |
| Jun 23, 2025 | 9.56 | 9.66 | 9.56 | 9.58 | 9.55 | -0.73% | 10,900 |
| Jun 20, 2025 | 9.84 | 9.84 | 9.65 | 9.65 | 9.62 | 0.21% | 16,422 |
| Jun 19, 2025 | 9.76 | 9.76 | 9.63 | 9.63 | 9.60 | -1.23% | 3,100 |
| Jun 18, 2025 | 9.60 | 9.84 | 9.60 | 9.75 | 9.71 | 1.25% | 17,200 |
| Jun 17, 2025 | 9.59 | 9.70 | 9.57 | 9.63 | 9.60 | - | 10,900 |
| Jun 16, 2025 | 9.64 | 9.68 | 9.46 | 9.63 | 9.60 | 2.88% | 41,300 |
| Jun 13, 2025 | 9.56 | 9.56 | 9.33 | 9.36 | 9.33 | -2.70% | 13,125 |
| Jun 12, 2025 | 9.53 | 9.69 | 9.49 | 9.62 | 9.59 | 0.94% | 72,300 |
| Jun 11, 2025 | 9.46 | 9.58 | 9.45 | 9.53 | 9.50 | 0.85% | 30,210 |
| Jun 10, 2025 | 9.43 | 9.49 | 9.36 | 9.45 | 9.42 | - | 21,000 |
| Jun 9, 2025 | 9.36 | 9.45 | 9.35 | 9.45 | 9.42 | 1.07% | 10,816 |
| Jun 6, 2025 | 9.50 | 9.50 | 9.30 | 9.35 | 9.32 | -1.16% | 43,900 |
| Jun 5, 2025 | 9.45 | 9.48 | 9.27 | 9.46 | 9.43 | 0.85% | 41,117 |