Black Diamond Group Limited BDI
TSX · Canada · Consumer Durables
CAD 20.20-0.14 (-0.69%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 20.20 | -0.69% | CAD 20.39 | CAD 20.39 | CAD 19.70 | 343.77K |
| 2026-09-30 | CAD 20.34 | +2.11% | CAD 19.94 | CAD 20.38 | CAD 19.80 | 264.40K |
| 2026-09-29 | CAD 19.92 | +2.05% | CAD 19.50 | CAD 19.99 | CAD 19.50 | 126.20K |
| 2026-09-28 | CAD 19.52 | +0.36% | CAD 19.32 | CAD 19.63 | CAD 19.25 | 211.80K |
| 2026-09-25 | CAD 19.45 | +2.31% | CAD 18.99 | CAD 19.64 | CAD 18.89 | 190.00K |
| 2026-09-24 | CAD 19.01 | -0.26% | CAD 18.96 | CAD 19.12 | CAD 18.66 | 109.50K |
| 2026-09-23 | CAD 19.06 | +2.20% | CAD 18.55 | CAD 19.11 | CAD 18.41 | 332.60K |
| 2026-09-22 | CAD 18.65 | +1.58% | CAD 18.41 | CAD 18.78 | CAD 18.32 | 124.10K |
| 2026-09-21 | CAD 18.36 | +2.51% | CAD 18.01 | CAD 18.44 | CAD 17.98 | 122.80K |
| 2026-09-18 | CAD 17.91 | +0.11% | CAD 17.81 | CAD 18.45 | CAD 17.72 | 196.50K |
| 2026-09-17 | CAD 17.89 | +0.11% | CAD 17.99 | CAD 18.10 | CAD 17.76 | 146.80K |
| 2026-09-16 | CAD 17.87 | +3.12% | CAD 17.32 | CAD 18.39 | CAD 17.32 | 214.10K |
| 2026-09-15 | CAD 17.33 | -0.46% | CAD 17.36 | CAD 17.50 | CAD 17.14 | 118.10K |
| 2026-09-14 | CAD 17.41 | +2.35% | CAD 16.99 | CAD 17.52 | CAD 16.98 | 226.30K |
| 2026-09-11 | CAD 17.01 | 0.00% | CAD 17.11 | CAD 17.31 | CAD 17.00 | 160.90K |
| 2026-09-10 | CAD 17.01 | -0.64% | CAD 16.96 | CAD 17.22 | CAD 16.96 | 147.60K |
| 2026-09-09 | CAD 17.12 | -1.67% | CAD 17.30 | CAD 17.40 | CAD 17.08 | 96.00K |
| 2026-09-08 | CAD 17.41 | 0.00% | CAD 17.26 | CAD 17.61 | CAD 17.15 | 77.20K |
| 2026-09-04 | CAD 17.41 | +1.63% | CAD 17.07 | CAD 17.50 | CAD 17.07 | 136.30K |
| 2026-09-03 | CAD 17.13 | -0.06% | CAD 17.02 | CAD 17.24 | CAD 16.86 | 88.30K |
| 2026-09-02 | CAD 17.14 | +1.06% | CAD 16.96 | CAD 17.31 | CAD 16.66 | 282.60K |
| 2026-09-01 | CAD 16.96 | -0.59% | CAD 17.00 | CAD 17.42 | CAD 16.88 | 323.50K |
| 2026-08-31 | CAD 17.06 | -1.61% | CAD 17.25 | CAD 17.54 | CAD 16.90 | 1.90M |
| 2026-08-28 | CAD 17.34 | -1.70% | CAD 17.68 | CAD 17.68 | CAD 17.29 | 285.80K |
| 2026-08-27 | CAD 17.64 | +0.06% | CAD 17.73 | CAD 17.75 | CAD 17.49 | 159.60K |
| 2026-08-26 | CAD 17.63 | -2.54% | CAD 18.00 | CAD 18.21 | CAD 17.62 | 150.00K |
| 2026-08-25 | CAD 18.09 | -0.50% | CAD 18.25 | CAD 18.37 | CAD 17.80 | 143.30K |
| 2026-08-24 | CAD 18.18 | -2.21% | CAD 18.54 | CAD 18.79 | CAD 18.15 | 170.00K |
| 2026-08-21 | CAD 18.59 | -1.33% | CAD 18.86 | CAD 19.11 | CAD 18.58 | 143.60K |
| 2026-08-20 | CAD 18.84 | +0.21% | CAD 18.82 | CAD 18.90 | CAD 18.64 | 139.20K |
| 2026-08-19 | CAD 18.80 | -0.42% | CAD 18.86 | CAD 19.13 | CAD 18.64 | 184.40K |
| 2026-08-18 | CAD 18.88 | -0.16% | CAD 18.87 | CAD 18.93 | CAD 18.66 | 141.30K |
| 2026-08-17 | CAD 18.91 | -1.51% | CAD 19.21 | CAD 19.21 | CAD 18.77 | 149.60K |
| 2026-08-14 | CAD 19.20 | -0.26% | CAD 19.21 | CAD 19.43 | CAD 19.05 | 238.20K |
| 2026-08-13 | CAD 19.25 | +0.94% | CAD 19.10 | CAD 19.39 | CAD 19.01 | 284.00K |
| 2026-08-12 | CAD 19.07 | +3.98% | CAD 18.27 | CAD 19.24 | CAD 18.21 | 298.00K |
| 2026-08-11 | CAD 18.34 | +1.95% | CAD 17.93 | CAD 18.63 | CAD 17.93 | 202.40K |
| 2026-08-10 | CAD 17.99 | -0.44% | CAD 18.03 | CAD 18.15 | CAD 17.80 | 117.60K |
| 2026-08-07 | CAD 18.07 | 0.00% | CAD 18.24 | CAD 18.31 | CAD 17.89 | 158.60K |
| 2026-08-06 | CAD 18.07 | -1.63% | CAD 18.37 | CAD 18.46 | CAD 17.97 | 265.50K |
| 2026-08-05 | CAD 18.37 | +1.44% | CAD 18.16 | CAD 18.54 | CAD 18.00 | 246.40K |
| 2026-08-04 | CAD 18.11 | +3.43% | CAD 17.51 | CAD 18.19 | CAD 17.17 | 495.50K |
| 2026-07-31 | CAD 17.51 | +1.74% | CAD 16.47 | CAD 17.96 | CAD 15.80 | 973.40K |
| 2026-07-30 | CAD 17.21 | +0.41% | CAD 17.16 | CAD 17.38 | CAD 17.03 | 242.70K |
| 2026-07-29 | CAD 17.14 | -3.76% | CAD 17.60 | CAD 17.63 | CAD 16.96 | 291.40K |
| 2026-07-28 | CAD 17.81 | -2.09% | CAD 18.28 | CAD 18.31 | CAD 17.71 | 145.70K |
| 2026-07-27 | CAD 18.19 | -4.16% | CAD 18.88 | CAD 19.03 | CAD 18.08 | 183.50K |
| 2026-07-24 | CAD 18.98 | -0.05% | CAD 18.99 | CAD 19.22 | CAD 18.76 | 466.00K |
| 2026-07-23 | CAD 18.99 | -1.71% | CAD 19.14 | CAD 19.31 | CAD 18.98 | 254.00K |
| 2026-07-22 | CAD 19.32 | -3.64% | CAD 20.08 | CAD 20.09 | CAD 19.26 | 294.20K |
| 2026-07-21 | CAD 20.05 | +0.15% | CAD 19.96 | CAD 20.23 | CAD 19.84 | 164.00K |
| 2026-07-20 | CAD 20.02 | -0.10% | CAD 20.06 | CAD 20.28 | CAD 19.94 | 288.70K |
| 2026-07-17 | CAD 20.04 | -1.91% | CAD 20.37 | CAD 20.48 | CAD 19.96 | 175.90K |
| 2026-07-16 | CAD 20.43 | +2.46% | CAD 19.62 | CAD 20.43 | CAD 19.30 | 744.70K |
| 2026-07-15 | CAD 19.94 | +6.12% | CAD 18.91 | CAD 20.24 | CAD 18.87 | 679.20K |
| 2026-07-14 | CAD 18.79 | -0.16% | CAD 18.85 | CAD 18.88 | CAD 18.50 | 95.00K |
| 2026-07-13 | CAD 18.82 | -0.84% | CAD 18.93 | CAD 19.10 | CAD 18.65 | 101.40K |
| 2026-07-10 | CAD 18.98 | +0.05% | CAD 19.22 | CAD 19.22 | CAD 18.91 | 456.30K |
| 2026-07-09 | CAD 18.97 | -0.58% | CAD 19.09 | CAD 19.19 | CAD 18.81 | 256.10K |
| 2026-07-08 | CAD 19.08 | +0.42% | CAD 19.00 | CAD 19.40 | CAD 18.93 | 349.80K |
| 2026-07-07 | CAD 19.00 | +1.23% | CAD 18.74 | CAD 19.03 | CAD 18.25 | 219.00K |
| 2026-07-06 | CAD 18.77 | -0.11% | CAD 18.31 | CAD 18.77 | CAD 18.31 | 185.10K |
| 2026-07-03 | CAD 18.79 | +3.87% | CAD 18.08 | CAD 18.84 | CAD 18.07 | 57.20K |
| 2026-07-02 | CAD 18.09 | -2.06% | CAD 18.50 | CAD 18.50 | CAD 17.85 | 174.90K |
| 2026-06-30 | CAD 18.47 | -1.23% | CAD 18.64 | CAD 18.72 | CAD 18.30 | 107.50K |
| 2026-06-29 | CAD 18.70 | 0.00% | CAD 18.70 | CAD 18.88 | CAD 18.58 | 72.30K |
| 2026-06-26 | CAD 18.70 | +0.59% | CAD 18.60 | CAD 18.83 | CAD 18.43 | 135.90K |
| 2026-06-25 | CAD 18.59 | -0.91% | CAD 18.73 | CAD 19.05 | CAD 18.59 | 156.20K |
| 2026-06-24 | CAD 18.76 | +1.41% | CAD 18.55 | CAD 18.99 | CAD 18.38 | 105.40K |
| 2026-06-23 | CAD 18.50 | -0.43% | CAD 18.49 | CAD 18.70 | CAD 18.37 | 178.90K |
| 2026-06-22 | CAD 18.58 | -0.91% | CAD 18.58 | CAD 19.15 | CAD 18.50 | 101.30K |
| 2026-06-19 | CAD 18.75 | -0.37% | CAD 18.94 | CAD 18.94 | CAD 18.70 | 47.00K |
| 2026-06-18 | CAD 18.82 | +0.86% | CAD 18.76 | CAD 18.84 | CAD 18.62 | 94.80K |
| 2026-06-17 | CAD 18.66 | -0.90% | CAD 18.83 | CAD 18.97 | CAD 18.47 | 132.10K |
| 2026-06-16 | CAD 18.83 | -2.18% | CAD 19.23 | CAD 19.25 | CAD 18.74 | 127.00K |
| 2026-06-15 | CAD 19.25 | +0.68% | CAD 19.20 | CAD 19.36 | CAD 19.10 | 156.90K |
| 2026-06-12 | CAD 19.12 | -0.52% | CAD 19.16 | CAD 19.33 | CAD 19.01 | 99.20K |
| 2026-06-11 | CAD 19.22 | +2.84% | CAD 18.66 | CAD 19.50 | CAD 18.63 | 203.80K |
| 2026-06-10 | CAD 18.69 | -2.04% | CAD 19.08 | CAD 19.20 | CAD 18.66 | 102.90K |
| 2026-06-09 | CAD 19.08 | -1.95% | CAD 19.50 | CAD 19.50 | CAD 18.77 | 176.70K |
| 2026-06-08 | CAD 19.46 | +2.96% | CAD 18.98 | CAD 19.62 | CAD 18.93 | 198.80K |
| 2026-06-05 | CAD 18.90 | -1.87% | CAD 19.22 | CAD 19.34 | CAD 18.86 | 219.40K |
| 2026-06-04 | CAD 19.26 | -0.21% | CAD 19.35 | CAD 19.64 | CAD 19.24 | 224.80K |
| 2026-06-03 | CAD 19.30 | -1.58% | CAD 19.50 | CAD 19.61 | CAD 19.20 | 214.50K |
| 2026-06-02 | CAD 19.61 | +2.72% | CAD 18.97 | CAD 19.61 | CAD 18.97 | 267.20K |
| 2026-06-01 | CAD 19.09 | -3.00% | CAD 19.59 | CAD 19.66 | CAD 19.06 | 185.00K |
| 2026-05-29 | CAD 19.68 | -0.91% | CAD 19.91 | CAD 19.98 | CAD 19.56 | 227.50K |
| 2026-05-28 | CAD 19.86 | +0.76% | CAD 19.70 | CAD 20.14 | CAD 19.60 | 232.90K |
| 2026-05-27 | CAD 19.71 | +3.14% | CAD 19.34 | CAD 19.82 | CAD 19.05 | 461.70K |
| 2026-05-26 | CAD 19.11 | +2.30% | CAD 18.70 | CAD 19.24 | CAD 18.27 | 407.00K |