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

Black Diamond Group Ltd (TSX: BDI )

8.750 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:35 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.780 8.830 8.750 8.750 20,208 -0.01(-0.11%)
Feb 13, 2025 8.660 8.780 8.650 8.760 38,225 +0.08(+0.92%)
Feb 12, 2025 8.830 8.850 8.670 8.680 37,679 -0.17(-1.92%)
Feb 11, 2025 8.820 9.000 8.800 8.850 25,784 +0.00(+0.00%)
Feb 10, 2025 8.890 8.940 8.850 8.850 25,033 -0.11(-1.23%)
Feb 07, 2025 9.040 9.060 8.960 8.960 20,569 -0.06(-0.67%)
Feb 06, 2025 8.850 9.180 8.850 9.020 118,805 +0.17(+1.92%)
Feb 05, 2025 8.850 8.900 8.800 8.850 47,810 +0.00(+0.00%)
Feb 04, 2025 8.780 8.920 8.780 8.850 18,922 +0.05(+0.57%)
Feb 03, 2025 8.750 8.930 8.630 8.800 36,040 -0.37(-4.03%)
Jan 31, 2025 9.170 9.170 9.070 9.170 12,743 +0.00(+0.00%)
Jan 30, 2025 9.220 9.280 9.150 9.170 6,191 -0.03(-0.33%)
Jan 29, 2025 9.050 9.250 9.040 9.200 25,005 +0.17(+1.88%)
Jan 28, 2025 9.080 9.220 9.020 9.030 63,118 -0.05(-0.55%)
Jan 27, 2025 9.170 9.200 9.080 9.080 20,092 -0.12(-1.30%)
Jan 24, 2025 9.120 9.300 9.120 9.200 7,139 +0.04(+0.44%)
Jan 23, 2025 9.110 9.240 9.090 9.160 14,792 +0.07(+0.77%)
Jan 22, 2025 8.990 9.200 8.990 9.090 10,737 +0.08(+0.89%)
Jan 21, 2025 9.000 9.100 9.000 9.010 8,840 +0.01(+0.11%)
Jan 20, 2025 9.120 9.120 9.000 9.000 4,907 -0.02(-0.22%)
Jan 17, 2025 9.060 9.100 9.020 9.020 4,774 -0.04(-0.44%)
Jan 16, 2025 9.140 9.140 8.990 9.060 28,091 +0.11(+1.23%)
Jan 15, 2025 9.090 9.090 8.900 8.950 30,479 -0.05(-0.56%)
Jan 14, 2025 9.220 9.220 8.910 9.000 35,382 -0.21(-2.28%)
Jan 13, 2025 9.120 9.300 9.120 9.210 126,792 +0.06(+0.66%)
Jan 10, 2025 9.130 9.230 9.130 9.150 12,906 -0.05(-0.54%)
Jan 09, 2025 9.200 9.270 9.150 9.200 80,439 +0.00(+0.00%)
Jan 08, 2025 9.350 9.400 9.200 9.200 15,731 -0.15(-1.60%)
Jan 07, 2025 9.280 9.390 9.280 9.350 35,212 +0.05(+0.54%)
Jan 06, 2025 9.320 9.450 9.200 9.300 31,899 -0.12(-1.27%)
Jan 03, 2025 9.400 9.420 9.230 9.420 51,857 +0.00(+0.00%)
Jan 02, 2025 9.400 9.460 9.350 9.420 60,418 +0.02(+0.21%)
Dec 31, 2024 9.400 0 +0.17(+1.84%)
Dec 30, 2024 9.320 9.340 9.170 9.230 15,741 -0.14(-1.49%)
Dec 27, 2024 9.380 9.430 9.370 9.370 4,108 -0.04(-0.43%)
Dec 24, 2024 9.410 0 -0.01(-0.11%)
Dec 23, 2024 9.140 9.440 9.140 9.420 24,377 +0.03(+0.32%)
Dec 20, 2024 9.230 9.470 9.230 9.390 9,221 +0.06(+0.64%)
Dec 19, 2024 9.190 9.470 9.190 9.330 24,651 -0.07(-0.74%)
Dec 18, 2024 9.410 9.410 9.400 9.400 36,019 +0.05(+0.53%)
Dec 17, 2024 9.400 9.400 9.350 9.350 26,334 -0.05(-0.53%)
Dec 16, 2024 9.190 9.420 9.190 9.400 64,597 +0.00(+0.00%)
Dec 13, 2024 9.360 9.410 9.360 9.400 21,718 +0.04(+0.43%)
Dec 12, 2024 9.380 9.410 9.350 9.360 8,323 +0.01(+0.11%)
Dec 11, 2024 9.150 9.470 9.150 9.350 379,369 +0.17(+1.85%)
Dec 10, 2024 9.060 9.290 9.010 9.180 21,268 +0.12(+1.32%)
Dec 09, 2024 8.800 9.140 8.800 9.060 15,936 +0.01(+0.11%)
Dec 06, 2024 8.810 9.060 8.810 9.050 19,547 +0.08(+0.89%)
Dec 05, 2024 8.900 9.120 8.710 8.970 83,340 +0.04(+0.45%)
Dec 04, 2024 8.750 9.010 8.750 8.930 31,973 +0.21(+2.41%)
Dec 03, 2024 8.890 8.890 8.700 8.720 17,578 -0.21(-2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.