Toronto - Delayed Quote
CAD
Black Diamond Group Limited (BDI.TO)
21.11
+1.45
(+7.38%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.40
23.14
20.39
21.11
21.11
764,533
Oct 29, 2026
19.45
19.81
19.45
19.66
19.66
133,500
Oct 28, 2026
19.13
19.55
19.13
19.45
19.45
128,100
Oct 27, 2026
19.20
19.34
19.04
19.23
19.23
70,100
Oct 26, 2026
18.81
19.45
18.61
19.20
19.20
176,700
Oct 23, 2026
18.71
18.80
18.35
18.66
18.66
140,100
Oct 22, 2026
18.60
18.77
18.22
18.77
18.77
174,800
Oct 21, 2026
18.64
18.82
18.56
18.70
18.70
141,900
Oct 20, 2026
18.87
19.02
18.29
18.48
18.48
112,200
Oct 19, 2026
19.21
19.21
18.66
18.84
18.84
136,900
Oct 16, 2026
19.11
19.23
18.82
19.06
19.06
158,300
Oct 15, 2026
19.37
19.37
18.85
19.07
19.07
184,100
Oct 14, 2026
19.79
19.83
19.42
19.45
19.45
89,600
Oct 13, 2026
19.73
20.03
19.71
19.90
19.90
100,900
Oct 9, 2026
19.61
20.12
19.38
20.05
20.05
128,600
Oct 8, 2026
20.03
20.04
19.37
19.61
19.61
143,100
Oct 7, 2026
20.42
20.67
19.68
20.07
20.07
273,800
Oct 6, 2026
21.57
21.78
20.50
20.64
20.64
555,300
Oct 5, 2026
21.00
21.70
21.00
21.57
21.57
278,300
Oct 2, 2026
20.25
21.10
20.25
20.93
20.93
571,100
Oct 1, 2026
20.39
20.39
19.70
20.20
20.20
344,700
Sep 30, 2026
19.94
20.38
19.80
20.34
20.34
264,400
Sep 29, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
19.50
19.99
19.50
19.92
19.92
126,200
Sep 28, 2026
19.32
19.63
19.25
19.52
19.48
211,800
Sep 25, 2026
18.99
19.64
18.89
19.45
19.41
190,000
Sep 24, 2026
18.96
19.12
18.66
19.01
18.97
109,500
Sep 23, 2026
18.55
19.11
18.41
19.06
19.02
332,600
Sep 22, 2026
18.41
18.78
18.32
18.65
18.61
124,100
Sep 21, 2026
18.01
18.44
17.98
18.36
18.32
122,800
Sep 18, 2026
17.81
18.45
17.72
17.91
17.87
196,500
Sep 17, 2026
17.99
18.10
17.76
17.89
17.85
146,800
Sep 16, 2026
17.32
18.39
17.32
17.87
17.83
214,100
Sep 15, 2026
17.36
17.50
17.14
17.33
17.29
118,100
Sep 14, 2026
16.99
17.52
16.98
17.41
17.37
226,300
Sep 11, 2026
17.11
17.31
17.00
17.01
16.97
160,900
Sep 10, 2026
16.96
17.22
16.96
17.01
16.97
147,600
Sep 9, 2026
17.30
17.40
17.08
17.12
17.08
96,000
Sep 8, 2026
17.26
17.61
17.15
17.41
17.37
77,200
Sep 4, 2026
17.07
17.50
17.07
17.41
17.37
136,300
Sep 3, 2026
17.02
17.24
16.86
17.13
17.09
88,300
Sep 2, 2026
16.96
17.31
16.66
17.14
17.10
282,600
Sep 1, 2026
17.00
17.42
16.88
16.96
16.92
323,500
Aug 31, 2026
17.25
17.54
16.90
17.06
17.02
1,904,800
Aug 28, 2026
17.68
17.68
17.29
17.34
17.30
285,800
Aug 27, 2026
17.73
17.75
17.49
17.64
17.60
159,600
Aug 26, 2026
18.00
18.21
17.62
17.63
17.59
150,000
Aug 25, 2026
18.25
18.37
17.80
18.09
18.05
143,300
Aug 24, 2026
18.54
18.79
18.15
18.18
18.14
170,000
Aug 21, 2026
18.86
19.11
18.58
18.59
18.55
143,600
Aug 20, 2026
18.82
18.90
18.64
18.84
18.80
139,200
Aug 19, 2026
18.86
19.13
18.64
18.80
18.76
184,400
Aug 18, 2026
18.87
18.93
18.66
18.88
18.84
141,300
Aug 17, 2026
19.21
19.21
18.77
18.91
18.87
149,600
Aug 14, 2026
19.21
19.43
19.05
19.20
19.16
238,200
Aug 13, 2026
19.10
19.39
19.01
19.25
19.21
284,000
Aug 12, 2026
18.27
19.24
18.21
19.07
19.03
298,000
Aug 11, 2026
17.93
18.63
17.93
18.34
18.30
202,400
Aug 10, 2026
18.03
18.15
17.80
17.99
17.95
117,600
Aug 7, 2026
18.24
18.31
17.89
18.07
18.03
158,600
Aug 6, 2026
18.37
18.46
17.97
18.07
18.03
265,500
Aug 5, 2026
18.16
18.54
18.00
18.37
18.33
246,400
Aug 4, 2026
17.51
18.19
17.17
18.11
18.07
495,500
Jul 31, 2026
16.47
17.96
15.80
17.51
17.47
973,400
Jul 30, 2026
17.16
17.38
17.03
17.21
17.17
242,700
Jul 29, 2026
17.60
17.63
16.96
17.14
17.10
291,400
Jul 28, 2026
18.28
18.31
17.71
17.81
17.77
145,700
Jul 27, 2026
18.88
19.03
18.08
18.19
18.15
183,500
Jul 24, 2026
18.99
19.22
18.76
18.98
18.94
466,000
Jul 23, 2026
19.14
19.31
18.98
18.99
18.95
254,000
Jul 22, 2026
20.08
20.09
19.26
19.32
19.28
294,200
Jul 21, 2026
19.96
20.23
19.84
20.05
20.00
164,000
Jul 20, 2026
20.06
20.28
19.94
20.02
19.97
288,700
Jul 17, 2026
20.37
20.48
19.96
20.04
19.99
175,900
Jul 16, 2026
19.62
20.43
19.30
20.43
20.38
744,700
Jul 15, 2026
18.91
20.24
18.87
19.94
19.89
679,200
Jul 14, 2026
18.85
18.88
18.50
18.79
18.75
95,000
Jul 13, 2026
18.93
19.10
18.65
18.82
18.78
101,400
Jul 10, 2026
19.22
19.22
18.91
18.98
18.94
456,300
Jul 9, 2026
19.09
19.19
18.81
18.97
18.93
256,100
Jul 8, 2026
19.00
19.40
18.93
19.08
19.04
349,800
Jul 7, 2026
18.74
19.03
18.25
19.00
18.96
219,000
Jul 6, 2026
18.31
18.77
18.31
18.77
18.73
185,100
Jul 3, 2026
18.08
18.84
18.07
18.79
18.75
57,200
Jul 2, 2026
18.50
18.50
17.85
18.09
18.05
174,900
Jun 30, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
18.64
18.72
18.30
18.47
18.43
107,500
Jun 29, 2026
18.70
18.88
18.58
18.70
18.61
72,300
Jun 26, 2026
18.60
18.83
18.43
18.70
18.61
135,900
Jun 25, 2026
18.73
19.05
18.59
18.59
18.50
156,200
Jun 24, 2026
18.55
18.99
18.38
18.76
18.67
105,400
Jun 23, 2026
18.49
18.70
18.37
18.50
18.41
178,900
Jun 22, 2026
18.58
19.15
18.50
18.58
18.49
101,300
Jun 19, 2026
18.94
18.94
18.70
18.75
18.66
47,000
Jun 18, 2026
18.76
18.84
18.62
18.82
18.73
94,800
Jun 17, 2026
18.83
18.97
18.47
18.66
18.57
132,100
Jun 16, 2026
19.23
19.25
18.74
18.83
18.74
127,000
Jun 15, 2026
19.20
19.36
19.10
19.25
19.16
156,900
Jun 12, 2026
19.16
19.33
19.01
19.12
19.03
99,200
Jun 11, 2026
18.66
19.50
18.63
19.22
19.13
203,800
Jun 10, 2026
19.08
19.20
18.66
18.69
18.60
102,900
Jun 9, 2026
19.50
19.50
18.77
19.08
18.99
176,700
Jun 8, 2026
18.98
19.62
18.93
19.46
19.37
198,800
Jun 5, 2026
19.22
19.34
18.86
18.90
18.81
219,400
Jun 4, 2026
19.35
19.64
19.24
19.26
19.17
224,800
Jun 3, 2026
19.50
19.61
19.20
19.30
19.21
214,500
Jun 2, 2026
18.97
19.61
18.97
19.61
19.52
267,200
Jun 1, 2026
19.59
19.66
19.06
19.09
19.00
185,000
May 29, 2026
19.91
19.98
19.56
19.68
19.59
227,500
May 28, 2026
19.70
20.14
19.60
19.86
19.77
232,900
May 27, 2026
19.34
19.82
19.05
19.71
19.62
461,700
May 26, 2026
18.70
19.24
18.27
19.11
19.02
407,000
May 25, 2026
17.88
18.74
17.88
18.68
18.59
165,100
May 22, 2026
17.83
17.94
17.62
17.81
17.73
67,200
May 21, 2026
17.30
17.88
17.30
17.76
17.68
115,600
May 20, 2026
16.95
17.54
16.95
17.44
17.36
141,000
May 19, 2026
16.84
17.09
16.63
16.94
16.86
67,700
May 15, 2026
16.70
16.90
16.62
16.77
16.69
74,200
May 14, 2026
17.28
17.28
16.95
16.95
16.87
93,900
May 13, 2026
17.03
17.56
16.97
17.25
17.17
147,300
May 12, 2026
16.96
17.10
16.61
17.05
16.97
199,900
May 11, 2026
17.40
17.41
16.74
16.94
16.86
246,500
May 8, 2026
16.84
17.45
16.67
17.40
17.32
152,400
May 7, 2026
17.16
17.22
16.73
16.83
16.75
230,500
May 6, 2026
16.94
17.29
16.91
17.17
17.09
228,400
May 5, 2026
16.32
16.85
16.32
16.83
16.75
298,300
May 4, 2026
16.51
16.80
16.19
16.36
16.28
353,500
May 1, 2026
16.25
17.01
16.20
16.70
16.62
603,500
Apr 30, 2026
17.07
17.28
16.83
16.95
16.87
143,500
Apr 29, 2026
17.03
17.33
17.03
17.10
17.02
119,300
Apr 28, 2026
17.48
17.53
17.03
17.17
17.09
102,000
Apr 27, 2026
17.86
18.09
17.49
17.50
17.42
191,300
Apr 24, 2026
17.42
17.85
17.27
17.79
17.71
116,600
Apr 23, 2026
17.00
17.44
17.00
17.35
17.27
144,300
Apr 22, 2026
16.78
17.02
16.56
17.00
16.92
197,400
Apr 21, 2026
17.19
17.21
16.50
16.66
16.58
326,400
Apr 20, 2026
17.32
17.46
17.06
17.06
16.98
40,400
Apr 17, 2026
17.15
17.60
16.37
17.36
17.28
238,600
Apr 16, 2026
17.36
17.53
17.02
17.05
16.97
127,200
Apr 15, 2026
17.24
17.46
17.13
17.26
17.18
170,400
Apr 14, 2026
17.72
17.88
17.49
17.49
17.41
100,500
Apr 13, 2026
17.10
17.71
17.02
17.71
17.63
113,600
Apr 10, 2026
16.78
17.15
16.67
17.07
16.99
157,500
Apr 9, 2026
16.40
16.98
16.37
16.79
16.71
184,600
Apr 8, 2026
16.40
16.88
16.38
16.54
16.46
105,800
Apr 7, 2026
16.15
16.28
15.92
16.26
16.18
201,100
Apr 6, 2026
16.09
16.35
16.00
16.15
16.07
304,700
Apr 2, 2026
15.79
16.21
15.66
16.09
16.01
323,500
Apr 1, 2026
16.02
16.10
15.88
15.89
15.82
262,300
Mar 31, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.71
16.10
15.71
15.95
15.87
146,300
Mar 30, 2026
15.82
15.91
15.48
15.71
15.59
200,900
Mar 27, 2026
15.80
16.10
15.79
15.84
15.72
100,400
Mar 26, 2026
15.90
16.05
15.76
15.95
15.83
100,600
Mar 25, 2026
16.08
16.25
16.01
16.06
15.94
240,600
Mar 24, 2026
15.73
16.02
15.73
15.87
15.75
62,300
Mar 23, 2026
15.17
15.82
15.17
15.76
15.64
163,200
Mar 20, 2026
15.64
15.64
15.20
15.20
15.09
169,800
Mar 19, 2026
15.36
15.61
15.07
15.58
15.46
112,500
Mar 18, 2026
15.75
15.80
15.53
15.53
15.41
90,500
Mar 17, 2026
16.07
16.25
15.86
15.86
15.74
45,900
Mar 16, 2026
15.95
16.04
15.81
15.96
15.84
43,000
Mar 13, 2026
16.25
16.36
15.72
15.89
15.77
316,000
Mar 12, 2026
16.00
16.27
15.88
16.20
16.08
394,000
Mar 11, 2026
15.88
16.15
15.74
16.02
15.90
125,800
Mar 10, 2026
16.19
16.22
15.87
15.87
15.75
137,600
Mar 9, 2026
16.14
16.26
15.80
16.19
16.07
185,800
Mar 6, 2026
16.47
16.77
16.30
16.39
16.27
140,800
Mar 5, 2026
16.85
16.85
16.38
16.71
16.58
117,000
Mar 4, 2026
17.04
17.04
16.79
16.85
16.72
87,700
Mar 3, 2026
16.70
17.03
16.50
16.85
16.72
191,400
Mar 2, 2026
16.90
17.09
16.28
16.98
16.85
405,100
Feb 27, 2026
18.66
18.75
16.95
17.24
17.11
353,800
Feb 26, 2026
17.70
18.21
17.62
18.19
18.05
128,100
Feb 25, 2026
17.64
17.89
17.57
17.68
17.55
218,500
Feb 24, 2026
17.27
17.68
17.23
17.68
17.55
74,800
Feb 23, 2026
17.46
17.58
16.90
17.32
17.19
109,100
Feb 20, 2026
17.27
17.53
17.27
17.50
17.37
237,500
Feb 19, 2026
17.21
17.30
17.03
17.28
17.15
82,700
Feb 18, 2026
17.07
17.24
16.91
17.21
17.08
52,100
Feb 17, 2026
16.53
17.01
16.46
16.95
16.82
68,400
Feb 13, 2026
16.25
16.62
16.25
16.50
16.38
93,800
Feb 12, 2026
16.62
16.62
16.04
16.26
16.14
76,800
Feb 11, 2026
16.59
16.79
16.51
16.55
16.42
80,700
Feb 10, 2026
16.59
16.62
16.39
16.54
16.42
32,300
Feb 9, 2026
16.54
16.69
16.40
16.45
16.33
43,100
Feb 6, 2026
16.19
16.56
15.76
16.39
16.27
85,500
Feb 5, 2026
16.54
16.57
16.02
16.19
16.07
105,400
Feb 4, 2026
16.53
16.61
16.33
16.54
16.42
120,500
Feb 3, 2026
16.30
16.60
16.10
16.52
16.40
179,100
Feb 2, 2026
16.40
16.66
16.00
16.16
16.04
142,300
Jan 30, 2026
16.56
16.61
16.38
16.50
16.38
93,800
Jan 29, 2026
16.66
16.75
16.21
16.49
16.37
114,000
Jan 28, 2026
16.60
16.64
16.24
16.61
16.48
79,900
Jan 27, 2026
16.40
16.71
16.40
16.56
16.43
92,400
Jan 26, 2026
16.43
16.70
16.43
16.49
16.37
76,500
Jan 23, 2026
16.38
16.66
16.34
16.52
16.40
73,900
Jan 22, 2026
16.58
16.95
16.40
16.50
16.38
122,600
Jan 21, 2026
16.32
16.72
16.17
16.70
16.57
75,200
Jan 20, 2026
16.52
16.54
16.29
16.32
16.20
47,700
Jan 19, 2026
16.64
16.76
16.35
16.45
16.33
42,800
Jan 16, 2026
15.97
16.80
15.97
16.68
16.55
96,000
Jan 15, 2026
15.90
16.10
15.83
15.96
15.84
169,700
Jan 14, 2026
15.79
15.97
15.63
15.91
15.79
89,100
Jan 13, 2026
16.02
16.02
15.74
15.84
15.72
45,700
Jan 12, 2026
16.09
16.16
15.86
16.03
15.91
155,600
Jan 9, 2026
16.00
16.24
15.97
16.12
16.00
272,200
Jan 8, 2026
15.93
16.25
15.82
16.12
16.00
127,700
Jan 7, 2026
15.62
15.77
15.44
15.71
15.59
148,400
Jan 6, 2026
15.10
16.21
15.10
15.75
15.63
511,400
Jan 5, 2026
14.82
15.17
14.73
15.03
14.92
211,000
Jan 2, 2026
14.77
14.85
14.70
14.82
14.71
31,600
Dec 31, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
14.64
14.73
14.46
14.66
14.55
74,400
Dec 30, 2025
14.83
15.00
14.72
14.72
14.56
50,000
Dec 29, 2025
14.86
14.97
14.60
14.83
14.67
38,900
Dec 24, 2025
15.06
15.06
14.75
14.94
14.78
21,300
Dec 23, 2025
14.72
15.20
14.51
15.09
14.93
75,400
Dec 22, 2025
14.44
14.95
14.44
14.84
14.68
105,000
Dec 19, 2025
14.20
14.45
14.20
14.40
14.25
86,900
Dec 18, 2025
14.17
14.35
14.15
14.19
14.04
83,900
Dec 17, 2025
14.13
14.27
14.08
14.15
14.00
32,500
Dec 16, 2025
14.12
14.22
13.99
14.15
14.00
67,300
Dec 15, 2025
13.90
14.10
13.90
14.06
13.91
36,100
Dec 12, 2025
14.10
14.19
13.90
13.94
13.79
101,900
Dec 11, 2025
14.02
14.16
14.00
14.09
13.94
39,400
Dec 10, 2025
14.04
14.23
13.98
14.08
13.93
50,200
Dec 9, 2025
14.06
14.08
13.96
14.00
13.85
25,600
Dec 8, 2025
13.90
14.10
13.82
14.00
13.85
114,700
Dec 5, 2025
14.09
14.17
13.93
13.93
13.78
46,200
Dec 4, 2025
14.10
14.20
14.06
14.06
13.91
38,000
Dec 3, 2025
13.90
14.30
13.86
14.10
13.95
88,100
Dec 2, 2025
13.95
14.01
13.85
13.87
13.72
26,900
Dec 1, 2025
14.21
14.21
13.94
13.95
13.80
76,600
Nov 28, 2025
14.09
14.28
14.09
14.20
14.05
134,200
Nov 27, 2025
14.15
14.15
14.03
14.09
13.94
7,400
Nov 26, 2025
13.91
14.26
13.91
14.10
13.95
174,900
Nov 25, 2025
13.76
14.06
13.76
14.00
13.85
77,400
Nov 24, 2025
13.64
13.80
13.62
13.79
13.64
47,700
Nov 21, 2025
13.73
13.78
13.53
13.64
13.50
60,700
Nov 20, 2025
14.00
14.24
13.62
13.67
13.53
412,100
Nov 19, 2025
13.86
13.97
13.76
13.95
13.80
142,000
Nov 18, 2025
13.76
13.90
13.47
13.79
13.64
136,500
Nov 17, 2025
14.04
14.14
13.73
13.84
13.69
738,000
Nov 14, 2025
13.92
14.13
13.88
13.99
13.84
360,900
Nov 13, 2025
14.05
14.10
13.82
13.93
13.78
178,100
Nov 12, 2025
13.95
14.14
13.95
14.02
13.87
51,500
Nov 11, 2025
13.93
14.09
13.87
13.94
13.79
42,200
Nov 10, 2025
14.00
14.20
13.88
13.93
13.78
93,000
Nov 7, 2025
13.92
14.10
13.72
14.02
13.87
140,100
Nov 6, 2025
14.20
14.25
13.79
14.00
13.85
215,000
Nov 5, 2025
13.96
14.35
13.96
14.23
14.08
254,100
Nov 4, 2025
14.33
14.50
13.92
14.00
13.85
178,100
Nov 3, 2025
15.00
15.23
14.71
14.77
14.61
223,800
Oct 31, 2025
15.20
15.20
14.74
14.95
14.79
146,000
Oct 30, 2025
15.13
15.38
14.93
15.00
14.84
135,800
