Skip to main content
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
16.10
-0.29 (-1.77%)
Mar 9, 2026, 2:48 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.1416.2615.8015.84--3.36%120,632
Mar 6, 202616.4716.7716.3016.3916.39-1.92%140,782
Mar 5, 202616.8516.8516.3816.7116.71-0.83%117,019
Mar 4, 202617.0417.0416.7916.8516.85-87,732
Mar 3, 202616.7017.0316.5016.8516.85-0.77%187,159
Mar 2, 202616.9017.0916.2816.9816.98-1.51%405,128
Feb 27, 202618.6618.7516.9517.2417.24-5.22%353,796
Feb 26, 202617.7018.2117.6218.1918.192.88%128,106
Feb 25, 202617.6417.8917.5717.6817.68-218,510
Feb 24, 202617.2717.6817.2317.6817.682.08%74,786
Feb 23, 202617.4617.5816.9017.3217.32-1.03%105,634
Feb 20, 202617.2717.5317.2717.5017.501.27%237,543
Feb 19, 202617.2117.3017.0317.2817.280.41%82,738
Feb 18, 202617.0717.2416.9117.2117.211.53%52,092
Feb 17, 202616.5317.0116.4616.9516.952.73%68,377
Feb 13, 202616.2516.6216.2516.5016.501.48%93,782
Feb 12, 202616.6216.6216.0416.2616.26-1.75%76,777
Feb 11, 202616.5916.7916.5116.5516.550.06%80,690
Feb 10, 202616.5916.6216.3916.5416.540.55%32,341
Feb 9, 202616.5416.6916.4016.4516.450.37%43,070
Feb 6, 202616.1916.5615.7616.3916.391.24%85,495
Feb 5, 202616.5416.5716.0216.1916.19-2.12%105,448
Feb 4, 202616.5316.6116.3316.5416.540.12%120,542
Feb 3, 202616.3016.6016.1016.5216.522.23%179,067
Feb 2, 202616.4016.6616.0016.1616.16-2.06%142,339
Jan 30, 202616.5616.6116.3816.5016.500.06%93,770
Jan 29, 202616.6616.7516.2116.4916.49-0.72%114,044
Jan 28, 202616.6016.6416.2416.6116.610.30%79,897
Jan 27, 202616.4016.7116.4016.5616.560.42%92,412
Jan 26, 202616.4316.7016.4316.4916.49-0.18%76,480
Jan 23, 202616.3816.6616.3416.5216.520.12%73,885
Jan 22, 202616.5816.9516.4016.5016.50-1.20%122,565
Jan 21, 202616.3216.7216.1716.7016.702.33%75,202
Jan 20, 202616.5216.5416.2916.3216.32-0.79%47,681
Jan 19, 202616.6416.7616.3516.4516.45-1.38%42,798
Jan 16, 202615.9716.8015.9716.6816.684.51%96,025
Jan 15, 202615.9016.1015.8315.9615.960.31%169,693
Jan 14, 202615.7915.9715.6315.9115.910.44%89,084
Jan 13, 202616.0216.0215.7415.8415.84-1.19%45,737
Jan 12, 202616.0916.1615.8616.0316.03-0.56%155,607
Jan 9, 202616.0016.2415.9716.1216.12-272,165
Jan 8, 202615.9316.2515.8216.1216.122.61%127,736
Jan 7, 202615.6215.7715.4415.7115.71-0.25%148,449
Jan 6, 202615.1016.2115.1015.7515.754.79%511,695
Jan 5, 202614.8215.1714.7315.0315.031.42%210,956
Jan 2, 202614.7714.8514.7014.8214.821.09%31,623
Dec 31, 202514.6414.7314.4614.6614.66-0.41%74,447
Dec 30, 202514.8315.0014.7214.7214.68-0.74%50,040
Dec 29, 202514.8614.9714.6014.8314.78-0.74%38,944
Dec 24, 202515.0615.0614.7514.9414.89-0.99%21,266
Dec 23, 202514.7215.2014.5115.0915.041.68%75,405
Dec 22, 202514.4414.9514.4414.8414.793.06%104,979
Dec 19, 202514.2014.4514.2014.4014.361.48%86,901
Dec 18, 202514.1714.3514.1514.1914.150.28%83,922
Dec 17, 202514.1314.2714.0814.1514.11-32,485
Dec 16, 202514.1214.2213.9914.1514.110.64%67,295
Dec 15, 202513.9014.1013.9014.0614.020.86%36,133
Dec 12, 202514.1014.1913.9013.9413.90-1.06%101,858
Dec 11, 202514.0214.1614.0014.0914.050.07%39,429
Dec 10, 202514.0414.2313.9814.0814.040.57%50,213
Dec 9, 202514.0614.0813.9614.0013.96-25,595
Dec 8, 202513.9014.1013.8214.0013.960.50%114,693
Dec 5, 202514.0914.1713.9313.9313.89-0.92%46,237
Dec 4, 202514.1014.2014.0614.0614.02-0.28%37,995
Dec 3, 202513.9014.3013.8614.1014.061.66%88,107
Dec 2, 202513.9514.0113.8513.8713.83-0.57%26,903
Dec 1, 202514.2114.2113.9413.9513.91-1.76%76,632
Nov 28, 202514.0914.2814.0914.2014.160.78%134,219
Nov 27, 202514.1514.1514.0314.0914.05-0.07%7,385
Nov 26, 202513.9114.2613.9114.1014.060.71%174,931
Nov 25, 202513.7614.0613.7614.0013.961.52%77,418
Nov 24, 202513.6413.8013.6213.7913.751.10%47,708
Nov 21, 202513.7313.7813.5313.6413.60-0.22%60,726
Nov 20, 202514.0014.2413.6213.6713.63-2.01%412,064
Nov 19, 202513.8613.9713.7613.9513.911.16%141,985
Nov 18, 202513.7613.9013.4713.7913.75-0.36%136,468
Nov 17, 202514.0414.1413.7313.8413.80-1.07%738,047
Nov 14, 202513.9214.1313.8813.9913.950.43%360,940
Nov 13, 202514.0514.1013.8213.9313.89-0.64%178,115
Nov 12, 202513.9514.1413.9514.0213.980.57%51,507
Nov 11, 202513.9314.0913.8713.9413.900.07%42,225
Nov 10, 202514.0014.2013.8813.9313.89-0.64%93,011
Nov 7, 202513.9214.1013.7214.0213.980.14%140,074
Nov 6, 202514.2014.2513.7914.0013.96-1.62%214,979
Nov 5, 202513.9614.3513.9614.2314.191.64%254,120
Nov 4, 202514.3314.5013.9214.0013.96-5.21%178,129
Nov 3, 202515.0015.2314.7114.7714.72-1.20%223,759
Oct 31, 202515.2015.2014.7414.9514.90-0.33%146,044
Oct 30, 202515.1315.3814.9315.0014.95-0.13%135,771
Oct 29, 202514.9615.0814.7715.0214.970.60%113,940
Oct 28, 202514.7715.0714.7514.9314.881.29%222,932
Oct 27, 202515.1815.1814.3914.7414.69-0.74%173,475
Oct 24, 202514.9815.1514.8414.8514.80-93,651
Oct 23, 202514.7115.0114.7014.8514.800.61%216,911
Oct 22, 202514.4914.8114.4914.7614.712.36%224,631
Oct 21, 202514.5314.5514.3014.4214.38-0.76%62,954
Oct 20, 202514.8414.8414.5114.5314.49-0.62%152,643
Oct 17, 202514.1014.6314.0414.6214.583.54%191,825
Oct 16, 202514.3114.5014.0014.1214.08-1.53%95,205
Oct 15, 202514.5314.7714.3114.3414.30-1.17%58,382