Black Diamond Group Limited (TSX:BDI)
Canada
· Delayed Price · Currency is CAD 13.93
-0.13 (-0.92%)
At close: Dec 5, 2025
Black Diamond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.09 | 14.17 | 13.93 | 13.95 | - | -0.78% | 41,744 |
| Dec 4, 2025 | 14.10 | 14.20 | 14.06 | 14.06 | 14.06 | -0.28% | 37,995 |
| Dec 3, 2025 | 13.90 | 14.30 | 13.86 | 14.10 | 14.10 | 1.66% | 88,107 |
| Dec 2, 2025 | 13.95 | 14.01 | 13.85 | 13.87 | 13.87 | -0.57% | 26,903 |
| Dec 1, 2025 | 14.21 | 14.21 | 13.94 | 13.95 | 13.95 | -1.76% | 76,632 |
| Nov 28, 2025 | 14.09 | 14.28 | 14.09 | 14.20 | 14.20 | 0.78% | 134,219 |
| Nov 27, 2025 | 14.15 | 14.15 | 14.03 | 14.09 | 14.09 | -0.07% | 7,385 |
| Nov 26, 2025 | 13.91 | 14.26 | 13.91 | 14.10 | 14.10 | 0.71% | 174,931 |
| Nov 25, 2025 | 13.76 | 14.06 | 13.76 | 14.00 | 14.00 | 1.52% | 77,418 |
| Nov 24, 2025 | 13.64 | 13.80 | 13.62 | 13.79 | 13.79 | 1.10% | 47,708 |
| Nov 21, 2025 | 13.73 | 13.78 | 13.53 | 13.64 | 13.64 | -0.22% | 60,726 |
| Nov 20, 2025 | 14.00 | 14.24 | 13.62 | 13.67 | 13.67 | -2.01% | 412,064 |
| Nov 19, 2025 | 13.86 | 13.97 | 13.76 | 13.95 | 13.95 | 1.16% | 141,985 |
| Nov 18, 2025 | 13.76 | 13.90 | 13.47 | 13.79 | 13.79 | -0.36% | 136,468 |
| Nov 17, 2025 | 14.04 | 14.14 | 13.73 | 13.84 | 13.84 | -1.07% | 738,047 |
| Nov 14, 2025 | 13.92 | 14.13 | 13.88 | 13.99 | 13.99 | 0.43% | 360,940 |
| Nov 13, 2025 | 14.05 | 14.10 | 13.82 | 13.93 | 13.93 | -0.64% | 178,115 |
| Nov 12, 2025 | 13.95 | 14.14 | 13.95 | 14.02 | 14.02 | 0.57% | 51,507 |
| Nov 11, 2025 | 13.93 | 14.09 | 13.87 | 13.94 | 13.94 | 0.07% | 42,225 |
| Nov 10, 2025 | 14.00 | 14.20 | 13.88 | 13.93 | 13.93 | -0.64% | 93,011 |
| Nov 7, 2025 | 13.92 | 14.10 | 13.72 | 14.02 | 14.02 | 0.14% | 140,074 |
| Nov 6, 2025 | 14.20 | 14.25 | 13.79 | 14.00 | 14.00 | -1.62% | 214,979 |
| Nov 5, 2025 | 13.96 | 14.35 | 13.96 | 14.23 | 14.23 | 1.64% | 254,120 |
| Nov 4, 2025 | 14.33 | 14.50 | 13.92 | 14.00 | 14.00 | -5.21% | 178,129 |
| Nov 3, 2025 | 15.00 | 15.23 | 14.71 | 14.77 | 14.77 | -1.20% | 223,759 |
| Oct 31, 2025 | 15.20 | 15.20 | 14.74 | 14.95 | 14.95 | -0.33% | 146,044 |
| Oct 30, 2025 | 15.13 | 15.38 | 14.93 | 15.00 | 15.00 | -0.13% | 135,771 |
| Oct 29, 2025 | 14.96 | 15.08 | 14.77 | 15.02 | 15.02 | 0.60% | 113,940 |
| Oct 28, 2025 | 14.77 | 15.07 | 14.75 | 14.93 | 14.93 | 1.29% | 222,932 |
| Oct 27, 2025 | 15.18 | 15.18 | 14.39 | 14.74 | 14.74 | -0.74% | 173,475 |
| Oct 24, 2025 | 14.98 | 15.15 | 14.84 | 14.85 | 14.85 | - | 93,651 |
| Oct 23, 2025 | 14.71 | 15.01 | 14.70 | 14.85 | 14.85 | 0.61% | 216,911 |
| Oct 22, 2025 | 14.49 | 14.81 | 14.49 | 14.76 | 14.76 | 2.36% | 224,631 |
| Oct 21, 2025 | 14.53 | 14.55 | 14.30 | 14.42 | 14.42 | -0.76% | 62,954 |
| Oct 20, 2025 | 14.84 | 14.84 | 14.51 | 14.53 | 14.53 | -0.62% | 152,643 |
| Oct 17, 2025 | 14.10 | 14.63 | 14.04 | 14.62 | 14.62 | 3.54% | 191,825 |
| Oct 16, 2025 | 14.31 | 14.50 | 14.00 | 14.12 | 14.12 | -1.53% | 95,205 |
| Oct 15, 2025 | 14.53 | 14.77 | 14.31 | 14.34 | 14.34 | -1.17% | 58,382 |
| Oct 14, 2025 | 14.48 | 14.64 | 14.47 | 14.51 | 14.51 | 0.69% | 39,933 |
| Oct 10, 2025 | 14.52 | 14.72 | 14.38 | 14.41 | 14.41 | -1.10% | 77,087 |
| Oct 9, 2025 | 14.50 | 14.69 | 14.45 | 14.57 | 14.57 | 0.14% | 117,182 |
| Oct 8, 2025 | 14.19 | 14.58 | 14.18 | 14.55 | 14.55 | 2.32% | 99,000 |
| Oct 7, 2025 | 14.26 | 14.30 | 14.09 | 14.22 | 14.22 | - | 221,380 |
| Oct 6, 2025 | 14.17 | 14.37 | 14.11 | 14.22 | 14.22 | 0.85% | 126,316 |
| Oct 3, 2025 | 14.26 | 14.30 | 14.04 | 14.10 | 14.10 | -1.26% | 41,939 |
| Oct 2, 2025 | 14.30 | 14.32 | 14.01 | 14.28 | 14.28 | -0.35% | 57,135 |
| Oct 1, 2025 | 14.00 | 14.45 | 13.98 | 14.33 | 14.33 | 2.36% | 670,704 |
| Sep 30, 2025 | 13.93 | 14.00 | 13.72 | 14.00 | 14.00 | 1.01% | 174,082 |
| Sep 29, 2025 | 13.95 | 13.95 | 13.65 | 13.86 | 13.86 | 0.14% | 43,042 |
| Sep 26, 2025 | 14.48 | 14.48 | 13.80 | 13.84 | 13.81 | -3.76% | 84,875 |
| Sep 25, 2025 | 14.48 | 14.53 | 14.18 | 14.38 | 14.34 | -0.83% | 123,455 |
| Sep 24, 2025 | 14.40 | 14.56 | 14.11 | 14.50 | 14.46 | 2.91% | 544,016 |
| Sep 23, 2025 | 13.60 | 14.40 | 13.60 | 14.09 | 14.05 | 4.29% | 405,529 |
| Sep 22, 2025 | 12.51 | 13.54 | 12.29 | 13.51 | 13.48 | 8.51% | 463,000 |
| Sep 19, 2025 | 12.26 | 12.50 | 12.26 | 12.45 | 12.42 | 0.24% | 83,831 |
| Sep 18, 2025 | 12.53 | 12.55 | 12.37 | 12.42 | 12.39 | -0.24% | 55,592 |
| Sep 17, 2025 | 12.37 | 12.65 | 12.37 | 12.45 | 12.42 | 0.81% | 148,511 |
| Sep 16, 2025 | 12.32 | 12.40 | 12.17 | 12.35 | 12.32 | 0.16% | 104,757 |
| Sep 15, 2025 | 12.08 | 12.40 | 12.08 | 12.33 | 12.30 | 2.07% | 64,589 |
| Sep 12, 2025 | 12.12 | 12.12 | 11.98 | 12.08 | 12.05 | -0.08% | 18,811 |
| Sep 11, 2025 | 11.73 | 12.14 | 11.73 | 12.09 | 12.06 | 3.07% | 42,114 |
| Sep 10, 2025 | 11.53 | 11.75 | 11.50 | 11.73 | 11.70 | 0.34% | 108,781 |
| Sep 9, 2025 | 11.74 | 11.76 | 11.42 | 11.69 | 11.66 | -0.43% | 62,948 |
| Sep 8, 2025 | 11.90 | 12.04 | 11.61 | 11.74 | 11.71 | -1.59% | 130,644 |
| Sep 5, 2025 | 11.75 | 11.96 | 11.63 | 11.93 | 11.90 | 2.76% | 60,835 |
| Sep 4, 2025 | 11.57 | 11.75 | 11.51 | 11.61 | 11.58 | 1.40% | 43,164 |
| Sep 3, 2025 | 11.40 | 11.54 | 11.40 | 11.45 | 11.42 | -0.17% | 55,288 |
| Sep 2, 2025 | 11.46 | 11.58 | 11.34 | 11.47 | 11.44 | -0.86% | 54,472 |
| Aug 29, 2025 | 11.79 | 11.79 | 11.44 | 11.57 | 11.54 | 0.43% | 14,802 |
| Aug 28, 2025 | 11.53 | 11.63 | 11.33 | 11.52 | 11.49 | 1.50% | 89,994 |
| Aug 27, 2025 | 11.27 | 11.63 | 11.27 | 11.35 | 11.32 | -1.13% | 43,958 |
| Aug 26, 2025 | 11.38 | 11.55 | 11.38 | 11.48 | 11.45 | 1.06% | 27,294 |
| Aug 25, 2025 | 11.76 | 11.79 | 11.36 | 11.36 | 11.33 | -2.99% | 40,311 |
| Aug 22, 2025 | 11.45 | 11.80 | 11.40 | 11.71 | 11.68 | 2.99% | 38,132 |
| Aug 21, 2025 | 11.30 | 11.44 | 11.30 | 11.37 | 11.34 | 0.71% | 35,340 |
| Aug 20, 2025 | 11.41 | 11.41 | 11.28 | 11.29 | 11.26 | -1.14% | 67,691 |
| Aug 19, 2025 | 11.64 | 11.64 | 11.33 | 11.42 | 11.39 | -1.81% | 93,234 |
| Aug 18, 2025 | 11.61 | 11.71 | 11.55 | 11.63 | 11.60 | 0.26% | 44,900 |
| Aug 15, 2025 | 11.89 | 11.89 | 11.51 | 11.60 | 11.57 | -1.61% | 47,307 |
| Aug 14, 2025 | 11.85 | 11.87 | 11.79 | 11.79 | 11.76 | -0.34% | 38,571 |
| Aug 13, 2025 | 11.69 | 11.84 | 11.69 | 11.83 | 11.80 | 0.34% | 42,019 |
| Aug 12, 2025 | 11.60 | 11.80 | 11.59 | 11.79 | 11.76 | 2.17% | 65,785 |
| Aug 11, 2025 | 11.66 | 11.90 | 11.34 | 11.54 | 11.51 | -1.70% | 133,912 |
| Aug 8, 2025 | 12.12 | 12.22 | 11.69 | 11.74 | 11.71 | -2.89% | 185,257 |
| Aug 7, 2025 | 11.58 | 12.13 | 11.58 | 12.09 | 12.06 | 4.40% | 108,555 |
| Aug 6, 2025 | 11.50 | 11.64 | 11.38 | 11.58 | 11.55 | 0.70% | 59,037 |
| Aug 5, 2025 | 11.68 | 11.75 | 11.33 | 11.50 | 11.47 | -1.54% | 87,926 |
| Aug 1, 2025 | 11.96 | 11.97 | 11.55 | 11.68 | 11.65 | -1.35% | 56,331 |
| Jul 31, 2025 | 11.83 | 12.14 | 11.81 | 11.84 | 11.81 | -1.74% | 68,890 |
| Jul 30, 2025 | 11.95 | 12.11 | 11.81 | 12.05 | 12.02 | 1.01% | 163,091 |
| Jul 29, 2025 | 12.34 | 12.40 | 11.90 | 11.93 | 11.90 | -2.93% | 55,020 |
| Jul 28, 2025 | 12.21 | 12.33 | 12.01 | 12.29 | 12.26 | 1.32% | 55,446 |
| Jul 25, 2025 | 12.20 | 12.22 | 11.83 | 12.13 | 12.10 | -0.57% | 91,236 |
| Jul 24, 2025 | 12.10 | 12.30 | 12.10 | 12.20 | 12.17 | 0.41% | 24,748 |
| Jul 23, 2025 | 12.25 | 12.36 | 12.10 | 12.15 | 12.12 | -1.22% | 158,430 |
| Jul 22, 2025 | 12.20 | 12.37 | 12.04 | 12.30 | 12.27 | 1.99% | 58,594 |
| Jul 21, 2025 | 12.01 | 12.17 | 11.89 | 12.06 | 12.03 | 0.50% | 219,661 |
| Jul 18, 2025 | 11.33 | 12.10 | 11.33 | 12.00 | 11.97 | 5.17% | 259,150 |
| Jul 17, 2025 | 11.06 | 11.45 | 11.05 | 11.41 | 11.38 | 3.45% | 304,658 |
| Jul 16, 2025 | 10.98 | 11.06 | 10.80 | 11.03 | 11.00 | 0.73% | 111,492 |