Black Diamond Group Limited BDI
TSX · Kanada · Dayanıklı Tüketim Malları
CAD 20,20-0,14 (-%0,69)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |