The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Black Diamond Group

  • BDI
  • TSX
  • Other Services
  • Latest 30.02
  • Currency C$
  • Change -0.24
  • Percent Change -0.793 %
  • Volume 60,695
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.02 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 30.60 29.79 30.39 30.02 60,695
Aug 28 30.52 29.68 29.68 30.26 104,648
Aug 27 29.84 29.42 29.64 29.69 90,517
Aug 26 29.90 29.24 29.24 29.78 89,925
Aug 25 29.25 28.83 28.95 29.16 75,137
Aug 22 28.89 28.55 28.70 28.84 58,233
Aug 21 28.70 28.36 28.40 28.65 70,916
Aug 20 28.55 28.08 28.23 28.35 132,680
Aug 19 28.54 27.80 27.95 28.15 112,813
Aug 18 27.92 27.60 27.90 27.84 164,786
Aug 15 28.06 27.75 28.00 27.82 150,580
Aug 14 28.57 27.78 28.57 28.06 695,317
Aug 13 29.63 25.96 29.63 28.67 461,927
Aug 12 30.08 29.51 29.67 29.76 92,287
Aug 11 29.94 29.48 29.52 29.59 64,537
Aug 8 29.50 29.07 29.13 29.41 38,976
Aug 7 29.44 28.90 28.92 29.14 107,625
Aug 6 29.07 28.66 28.76 28.95 84,320
Aug 5 29.11 28.53 29.01 28.96 116,009
Aug 1 29.71 28.39 29.13 29.04 200,366
Jul 31 30.50 28.98 30.50 29.31 1,010,857
Jul 30 31.85 30.44 31.82 30.50 304,200
Jul 29 32.07 31.19 31.81 32.02 54,662
Jul 28 32.25 31.21 32.25 31.80 53,953
Jul 25 32.72 32.20 32.65 32.32 82,212
Jul 24 32.82 32.31 32.50 32.64 37,483
Jul 23 32.50 32.30 32.32 32.42 38,050
Jul 22 32.39 32.23 32.38 32.30 39,670
Jul 21 32.47 32.15 32.47 32.27 45,436
Jul 18 32.74 32.33 32.37 32.45 90,483
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.