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

Black Diamond Group Ltd (TSX: BDI )

9.830 -0.060 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 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 (%)
Aug 30, 2024 9.900 9.920 9.650 9.830 32,302 -0.06(-0.61%)
Aug 29, 2024 10.15 10.15 9.890 9.890 34,394 -0.21(-2.08%)
Aug 28, 2024 10.10 10.15 10.07 10.10 13,564 +0.00(+0.00%)
Aug 27, 2024 9.940 10.15 9.940 10.10 30,083 -0.05(-0.49%)
Aug 26, 2024 10.13 10.17 9.920 10.15 94,565 +0.05(+0.50%)
Aug 23, 2024 9.530 10.13 9.410 10.10 174,987 +0.61(+6.43%)
Aug 22, 2024 9.580 9.580 9.450 9.490 23,989 -0.08(-0.84%)
Aug 21, 2024 9.800 9.820 9.450 9.570 82,215 -0.27(-2.74%)
Aug 20, 2024 9.900 9.990 9.710 9.840 126,947 -0.05(-0.51%)
Aug 19, 2024 10.05 10.07 9.850 9.890 50,047 -0.11(-1.10%)
Aug 16, 2024 9.970 10.10 9.870 10.00 42,479 +0.01(+0.10%)
Aug 15, 2024 10.02 10.02 9.850 9.990 140,641 +0.02(+0.20%)
Aug 14, 2024 9.810 10.20 9.810 9.970 302,347 +0.13(+1.32%)
Aug 13, 2024 9.700 9.880 9.660 9.840 37,235 +0.14(+1.44%)
Aug 12, 2024 9.850 9.850 9.630 9.700 72,607 -0.08(-0.82%)
Aug 09, 2024 9.570 9.830 9.510 9.780 61,601 +0.18(+1.87%)
Aug 08, 2024 9.250 9.640 9.250 9.600 109,156 +0.28(+3.00%)
Aug 07, 2024 9.330 9.420 9.100 9.320 30,769 -0.01(-0.11%)
Aug 06, 2024 8.250 9.450 8.250 9.330 158,152 +0.01(+0.11%)
Aug 02, 2024 9.320 0 +0.08(+0.87%)
Aug 01, 2024 8.950 9.280 8.950 9.240 75,419 +0.04(+0.43%)
Jul 31, 2024 9.120 9.230 8.990 9.200 56,013 +0.05(+0.55%)
Jul 30, 2024 9.140 9.300 9.080 9.150 13,337 +0.04(+0.44%)
Jul 29, 2024 8.900 9.190 8.900 9.110 119,246 +0.21(+2.36%)
Jul 26, 2024 8.780 8.930 8.740 8.900 52,820 +0.12(+1.37%)
Jul 25, 2024 8.720 8.900 8.410 8.780 75,055 +0.06(+0.69%)
Jul 24, 2024 8.960 8.960 8.720 8.720 15,967 -0.20(-2.24%)
Jul 23, 2024 8.710 8.970 8.710 8.920 40,593 +0.02(+0.22%)
Jul 22, 2024 8.600 8.910 8.600 8.900 38,282 +0.16(+1.83%)
Jul 19, 2024 8.610 8.810 8.610 8.740 21,167 +0.02(+0.23%)
Jul 18, 2024 8.960 8.970 8.720 8.720 95,069 -0.09(-1.02%)
Jul 17, 2024 8.860 9.070 8.720 8.810 131,736 -0.05(-0.56%)
Jul 16, 2024 8.890 8.980 8.860 8.860 25,508 +0.01(+0.11%)
Jul 15, 2024 8.620 8.900 8.610 8.850 24,299 +0.22(+2.55%)
Jul 12, 2024 8.680 8.690 8.560 8.630 17,792 +0.07(+0.82%)
Jul 11, 2024 8.460 8.630 8.440 8.560 40,940 +0.10(+1.18%)
Jul 10, 2024 8.410 8.530 8.160 8.460 20,406 +0.05(+0.59%)
Jul 09, 2024 8.310 8.500 8.310 8.410 69,010 +0.08(+0.96%)
Jul 08, 2024 8.150 8.450 8.150 8.330 29,680 +0.12(+1.46%)
Jul 05, 2024 8.100 8.230 8.100 8.210 19,788 +0.08(+0.98%)
Jul 04, 2024 8.100 8.180 8.070 8.130 10,206 +0.07(+0.87%)
Jul 03, 2024 8.000 8.140 8.000 8.060 18,641 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.