Skip to main content
Black Diamond Group Limited (TSX:BDI)
Canada flag Canada · Delayed Price · Currency is CAD
17.17
-0.33 (-1.89%)
Apr 28, 2026, 4:00 PM EST

Black Diamond Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4817.5317.0317.1717.17-1.89%94,043
Apr 27, 202617.8618.0917.4917.5017.50-1.63%191,259
Apr 24, 202617.4217.8517.2717.7917.792.54%116,568
Apr 23, 202617.0017.4417.0017.3517.352.06%144,291
Apr 22, 202616.7817.0216.5617.0017.002.04%177,723
Apr 21, 202617.1917.2116.5016.6616.66-2.34%326,448
Apr 20, 202617.3217.4617.0617.0617.06-1.73%40,362
Apr 17, 202617.1517.6016.3717.3617.361.82%238,563
Apr 16, 202617.3617.5317.0217.0517.05-1.22%127,234
Apr 15, 202617.2417.4617.1317.2617.26-1.32%170,367
Apr 14, 202617.7217.8817.4917.4917.49-1.24%100,510
Apr 13, 202617.1017.7117.0217.7117.713.75%113,594
Apr 10, 202616.7817.1516.6717.0717.071.67%157,544
Apr 9, 202616.4016.9816.3716.7916.791.51%184,609
Apr 8, 202616.4016.8816.3816.5416.541.72%105,808
Apr 7, 202616.1516.2815.9216.2616.260.68%201,130
Apr 6, 202616.0916.3516.0016.1516.150.37%304,701
Apr 2, 202615.7916.2115.6616.0916.091.26%319,903
Apr 1, 202616.0216.1015.8815.8915.89-0.38%262,276
Mar 31, 202615.7116.1015.7115.9515.951.53%146,280
Mar 30, 202615.8215.9115.4815.7115.67-0.82%200,905
Mar 27, 202615.8016.1015.7915.8415.79-0.69%100,423
Mar 26, 202615.9016.0515.7615.9515.90-0.68%100,555
Mar 25, 202616.0816.2516.0116.0616.011.20%240,550
Mar 24, 202615.7316.0215.7315.8715.820.70%62,303
Mar 23, 202615.1715.8215.1715.7615.713.68%163,155
Mar 20, 202615.6415.6415.2015.2015.16-2.44%169,827
Mar 19, 202615.3615.6115.0715.5815.540.32%112,539
Mar 18, 202615.7515.8015.5315.5315.49-2.08%90,485
Mar 17, 202616.0716.2515.8615.8615.81-0.63%45,892
Mar 16, 202615.9516.0415.8115.9615.910.44%42,956
Mar 13, 202616.2516.3615.7215.8915.84-1.91%315,997
Mar 12, 202616.0016.2715.8816.2016.151.12%394,020
Mar 11, 202615.8816.1515.7416.0215.970.95%125,837
Mar 10, 202616.1916.2215.8715.8715.82-1.98%137,617
Mar 9, 202616.1416.2615.8016.1916.14-1.22%185,824
Mar 6, 202616.4716.7716.3016.3916.34-1.92%140,782
Mar 5, 202616.8516.8516.3816.7116.66-0.83%117,019
Mar 4, 202617.0417.0416.7916.8516.80-87,732
Mar 3, 202616.7017.0316.5016.8516.80-0.77%191,359
Mar 2, 202616.9017.0916.2816.9816.93-1.51%405,128
Feb 27, 202618.6618.7516.9517.2417.19-5.22%353,796
Feb 26, 202617.7018.2117.6218.1918.142.88%128,106
Feb 25, 202617.6417.8917.5717.6817.63-218,510
Feb 24, 202617.2717.6817.2317.6817.632.08%74,786
Feb 23, 202617.4617.5816.9017.3217.27-1.03%109,134
Feb 20, 202617.2717.5317.2717.5017.451.27%237,543
Feb 19, 202617.2117.3017.0317.2817.230.41%82,738
Feb 18, 202617.0717.2416.9117.2117.161.53%52,092
Feb 17, 202616.5317.0116.4616.9516.902.73%68,377
Feb 13, 202616.2516.6216.2516.5016.451.48%93,782
Feb 12, 202616.6216.6216.0416.2616.21-1.75%76,777
Feb 11, 202616.5916.7916.5116.5516.500.06%80,690
Feb 10, 202616.5916.6216.3916.5416.490.55%32,341
Feb 9, 202616.5416.6916.4016.4516.400.37%43,070
Feb 6, 202616.1916.5615.7616.3916.341.24%85,495
Feb 5, 202616.5416.5716.0216.1916.14-2.12%105,448
Feb 4, 202616.5316.6116.3316.5416.490.12%120,542
Feb 3, 202616.3016.6016.1016.5216.472.23%179,067
Feb 2, 202616.4016.6616.0016.1616.11-2.06%142,339
Jan 30, 202616.5616.6116.3816.5016.450.06%93,770
Jan 29, 202616.6616.7516.2116.4916.44-0.72%114,044
Jan 28, 202616.6016.6416.2416.6116.560.30%79,897
Jan 27, 202616.4016.7116.4016.5616.510.42%92,412
Jan 26, 202616.4316.7016.4316.4916.44-0.18%76,480
Jan 23, 202616.3816.6616.3416.5216.470.12%73,885
Jan 22, 202616.5816.9516.4016.5016.45-1.20%122,565
Jan 21, 202616.3216.7216.1716.7016.652.33%75,202
Jan 20, 202616.5216.5416.2916.3216.27-0.79%47,681
Jan 19, 202616.6416.7616.3516.4516.40-1.38%42,798
Jan 16, 202615.9716.8015.9716.6816.634.51%96,025
Jan 15, 202615.9016.1015.8315.9615.910.31%169,693
Jan 14, 202615.7915.9715.6315.9115.860.44%89,084
Jan 13, 202616.0216.0215.7415.8415.79-1.19%45,737
Jan 12, 202616.0916.1615.8616.0315.98-0.56%155,607
Jan 9, 202616.0016.2415.9716.1216.07-272,165
Jan 8, 202615.9316.2515.8216.1216.072.61%127,736
Jan 7, 202615.6215.7715.4415.7115.67-0.25%148,449
Jan 6, 202615.1016.2115.1015.7515.704.79%511,395
Jan 5, 202614.8215.1714.7315.0314.991.42%210,956
Jan 2, 202614.7714.8514.7014.8214.781.09%31,623
Dec 31, 202514.6414.7314.4614.6614.62-0.41%74,447
Dec 30, 202514.8315.0014.7214.7214.63-0.74%50,040
Dec 29, 202514.8614.9714.6014.8314.74-0.74%38,944
Dec 24, 202515.0615.0614.7514.9414.85-0.99%21,266
Dec 23, 202514.7215.2014.5115.0915.001.68%75,405
Dec 22, 202514.4414.9514.4414.8414.753.06%104,979
Dec 19, 202514.2014.4514.2014.4014.311.48%86,901
Dec 18, 202514.1714.3514.1514.1914.110.28%83,922
Dec 17, 202514.1314.2714.0814.1514.07-32,485
Dec 16, 202514.1214.2213.9914.1514.070.64%67,295
Dec 15, 202513.9014.1013.9014.0613.980.86%36,133
Dec 12, 202514.1014.1913.9013.9413.86-1.06%101,858
Dec 11, 202514.0214.1614.0014.0914.010.07%39,429
Dec 10, 202514.0414.2313.9814.0814.000.57%50,213
Dec 9, 202514.0614.0813.9614.0013.92-25,595
Dec 8, 202513.9014.1013.8214.0013.920.50%114,693
Dec 5, 202514.0914.1713.9313.9313.85-0.92%46,237
Dec 4, 202514.1014.2014.0614.0613.98-0.28%37,995
Dec 3, 202513.9014.3013.8614.1014.021.66%88,107