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

Black Diamond Group Ltd (TSX: BDI )

9.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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%)
Sep 03, 2024 9.800 9.870 9.600 9.750 35,957 -0.08(-0.81%)
Aug 30, 2024 9.830 0 -0.06(-0.61%)
Aug 29, 2024 10.15 10.15 9.890 9.890 34,394 -0.21(-2.08%)
Aug 28, 2024 10.10 10.15 10.07 10.10 13,564 +0.00(+0.00%)
Aug 27, 2024 9.940 10.15 9.940 10.10 30,083 -0.05(-0.49%)
Aug 26, 2024 10.13 10.17 9.920 10.15 94,565 +0.05(+0.50%)
Aug 23, 2024 9.530 10.13 9.410 10.10 174,987 +0.61(+6.43%)
Aug 22, 2024 9.580 9.580 9.450 9.490 23,989 -0.08(-0.84%)
Aug 21, 2024 9.800 9.820 9.450 9.570 82,215 -0.27(-2.74%)
Aug 20, 2024 9.900 9.990 9.710 9.840 126,947 -0.05(-0.51%)
Aug 19, 2024 10.05 10.07 9.850 9.890 50,047 -0.11(-1.10%)
Aug 16, 2024 9.970 10.10 9.870 10.00 42,479 +0.01(+0.10%)
Aug 15, 2024 10.02 10.02 9.850 9.990 140,641 +0.02(+0.20%)
Aug 14, 2024 9.810 10.20 9.810 9.970 302,347 +0.13(+1.32%)
Aug 13, 2024 9.700 9.880 9.660 9.840 37,235 +0.14(+1.44%)
Aug 12, 2024 9.850 9.850 9.630 9.700 72,607 -0.08(-0.82%)
Aug 09, 2024 9.570 9.830 9.510 9.780 61,601 +0.18(+1.87%)
Aug 08, 2024 9.250 9.640 9.250 9.600 109,156 +0.28(+3.00%)
Aug 07, 2024 9.330 9.420 9.100 9.320 30,769 -0.01(-0.11%)
Aug 06, 2024 8.250 9.450 8.250 9.330 158,152 +0.01(+0.11%)
Aug 02, 2024 9.320 0 +0.08(+0.87%)
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.