Black Diamond

BDI
🏛️ canada →
14.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.16 8.18 8.14 8.18 0.0M
2023-12-28 8.55 8.55 8.38 8.38 0.0M
2023-12-22 8.60 8.60 8.57 8.59 0.0M
2023-12-21 8.46 8.49 8.42 8.43 0.0M
2023-12-20 8.30 8.42 8.30 8.39 0.0M
2023-12-19 8.40 8.46 8.40 8.46 0.0M
2023-12-18 8.33 8.40 8.30 8.40 0.0M
2023-12-15 8.48 8.48 8.28 8.34 0.0M
2023-12-14 8.60 8.63 8.51 8.55 0.0M
2023-12-13 8.19 8.44 8.19 8.42 0.0M
2023-12-12 8.13 8.20 8.13 8.20 0.0M
2023-12-11 8.20 8.21 8.20 8.21 0.0M
2023-12-08 8.18 8.23 8.15 8.23 0.0M
2023-12-07 8.36 8.36 8.20 8.20 0.0M
2023-12-06 8.39 8.42 8.33 8.42 0.0M
2023-12-05 8.50 8.50 8.45 8.45 0.0M
2023-12-04 8.53 8.53 8.35 8.40 0.0M
2023-12-01 8.63 8.63 8.48 8.59 0.0M
2023-11-30 8.35 8.52 8.35 8.45 0.0M
2023-11-29 8.10 8.26 8.10 8.25 0.0M
2023-11-28 8.22 8.25 8.20 8.21 0.0M
2023-11-27 8.22 8.22 8.22 8.22 0.0M
2023-11-24 8.12 8.18 8.12 8.18 0.0M
2023-11-23 8.00 8.13 8.00 8.13 0.0M
2023-11-22 8.00 8.09 7.99 7.99 0.0M
2023-11-21 8.05 8.09 8.05 8.09 0.0M
2023-11-20 8.07 8.09 8.03 8.04 0.0M
2023-11-17 8.11 8.11 8.03 8.04 0.0M
2023-11-16 8.00 8.08 8.00 8.08 0.0M
2023-11-15 8.00 8.02 8.00 8.02 0.0M
2023-11-14 7.94 8.05 7.90 8.04 0.0M
2023-11-13 7.80 7.90 7.79 7.85 0.0M
2023-11-10 7.60 7.74 7.60 7.74 0.0M
2023-11-09 7.56 7.66 7.52 7.58 0.0M
2023-11-08 7.28 7.49 7.28 7.45 0.0M
2023-11-07 7.21 7.23 7.15 7.22 0.1M
2023-11-06 7.11 7.15 7.00 7.10 0.1M
2023-11-03 6.90 7.15 6.89 6.99 0.1M
2023-11-02 6.29 6.45 6.20 6.45 0.0M
2023-11-01 6.20 6.22 6.16 6.21 0.0M
2023-10-31 6.35 6.35 6.20 6.20 0.0M
2023-10-30 6.30 6.39 6.30 6.38 0.0M
2023-10-27 6.36 6.39 6.20 6.23 0.0M
2023-10-26 6.25 6.39 6.25 6.31 0.1M
2023-10-25 6.19 6.20 6.19 6.20 0.0M
2023-10-24 6.28 6.28 6.28 6.28 0.0M
2023-10-23 6.25 6.45 6.25 6.30 0.0M
2023-10-20 6.31 6.43 6.24 6.43 0.0M
2023-10-19 6.40 6.46 6.40 6.42 0.0M
2023-10-18 6.41 6.50 6.38 6.45 0.0M
2023-10-17 6.50 6.57 6.49 6.53 0.0M
2023-10-16 6.41 6.50 6.41 6.50 0.0M
2023-10-13 6.50 6.50 6.50 6.50 0.0M
2023-10-12 6.58 6.62 6.50 6.57 0.0M
2023-10-11 6.75 6.75 6.59 6.62 0.0M
2023-10-10 6.52 6.66 6.51 6.66 0.0M
2023-10-06 6.55 6.55 6.50 6.54 0.0M
2023-10-05 6.82 6.82 6.60 6.60 0.0M
2023-10-04 6.70 6.75 6.70 6.72 0.0M
2023-10-03 6.87 6.90 6.75 6.79 0.0M
2023-10-02 7.20 7.20 7.01 7.04 0.0M
2023-09-29 7.20 7.23 7.17 7.23 0.1M
2023-09-28 7.00 7.17 7.00 7.17 0.0M
2023-09-27 6.93 6.94 6.91 6.93 0.0M
2023-09-26 6.90 6.95 6.88 6.88 0.0M
2023-09-25 6.90 6.90 6.90 6.90 0.0M
2023-09-22 6.89 6.91 6.89 6.91 0.0M
2023-09-21 6.85 6.87 6.85 6.86 0.0M
2023-09-20 6.88 6.95 6.85 6.85 0.0M
2023-09-19 6.99 7.00 6.89 6.90 0.0M
2023-09-18 6.94 6.94 6.90 6.90 0.0M
2023-09-15 6.81 6.84 6.75 6.80 0.1M
2023-09-14 6.89 6.89 6.75 6.75 0.0M
2023-09-13 6.47 6.69 6.47 6.69 0.0M
2023-09-12 6.40 6.48 6.40 6.48 0.0M
2023-09-11 6.38 6.48 6.38 6.40 0.0M
2023-09-08 6.25 6.36 6.25 6.35 0.0M
2023-09-07 6.31 6.35 6.25 6.28 0.0M
2023-09-06 6.35 6.35 6.27 6.30 0.0M
2023-09-05 6.37 6.39 6.37 6.39 0.0M
2023-09-01 6.35 6.35 6.33 6.33 0.0M
2023-08-31 6.25 6.42 6.25 6.35 0.0M
2023-08-30 6.18 6.26 6.18 6.26 0.0M
2023-08-29 6.10 6.10 6.10 6.10 0.0M
2023-08-28 6.12 6.12 6.07 6.09 0.0M
2023-08-25 6.06 6.06 6.06 6.06 0.0M
2023-08-24 6.04 6.06 6.02 6.02 0.0M
2023-08-23 5.94 6.00 5.94 5.98 0.0M
2023-08-22 6.05 6.05 5.96 6.00 0.0M
2023-08-21 6.01 6.02 6.01 6.02 0.0M
2023-08-18 5.93 6.02 5.93 6.01 0.0M
2023-08-17 5.99 5.99 5.99 5.99 0.0M
2023-08-16 5.94 5.94 5.90 5.93 0.0M
2023-08-15 5.97 5.97 5.90 5.93 0.0M
2023-08-14 5.95 6.05 5.95 6.04 0.0M
2023-08-11 5.80 5.90 5.79 5.90 0.0M
2023-08-10 5.97 6.00 5.88 5.88 0.0M
2023-08-09 6.05 6.05 5.98 5.99 0.0M
2023-08-08 6.01 6.01 6.01 6.01 0.0M
2023-08-04 5.92 6.02 5.92 6.00 0.0M
2023-08-03 5.93 5.93 5.90 5.90 0.0M
2023-08-02 5.90 5.90 5.89 5.89 0.0M
2023-08-01 6.14 6.14 5.85 5.88 0.0M
2023-07-31 6.20 6.25 6.19 6.25 0.0M
2023-07-28 6.20 6.24 6.20 6.24 0.0M
2023-07-27 6.21 6.22 6.20 6.20 0.0M
2023-07-26 6.24 6.25 6.23 6.25 0.0M
2023-07-25 6.13 6.24 6.13 6.24 0.0M
2023-07-24 6.10 6.10 6.07 6.07 0.0M
2023-07-20 6.06 6.06 6.00 6.03 0.0M
2023-07-19 6.08 6.11 6.05 6.05 0.0M
2023-07-18 6.16 6.16 6.14 6.14 0.0M
2023-07-17 6.00 6.14 6.00 6.07 0.0M
2023-07-14 6.02 6.03 5.99 5.99 0.0M
2023-07-13 5.95 6.04 5.95 6.04 0.0M
2023-07-12 6.01 6.08 6.01 6.08 0.0M
2023-07-11 6.03 6.03 6.00 6.00 0.0M
2023-07-10 5.94 6.00 5.94 6.00 0.0M
2023-07-07 5.98 5.98 5.93 5.93 0.0M
2023-07-06 5.99 5.99 5.97 5.97 0.0M
2023-07-05 6.05 6.05 6.02 6.02 0.0M
2023-07-04 6.12 6.12 6.05 6.08 0.0M
2023-06-28 6.05 6.07 6.05 6.07 0.0M
2023-06-27 5.68 5.76 5.68 5.76 0.0M
2023-06-26 5.42 5.50 5.42 5.50 0.0M
2023-06-23 5.42 5.43 5.36 5.43 0.0M
2023-06-22 5.66 5.66 5.60 5.64 0.0M
2023-06-21 5.85 5.85 5.80 5.80 0.0M
2023-06-20 5.80 5.86 5.80 5.86 0.0M
2023-06-19 5.98 5.98 5.98 5.98 0.0M
2023-06-16 6.04 6.05 6.04 6.05 0.0M
2023-06-15 6.13 6.13 6.13 6.13 0.0M
2023-06-14 6.28 6.28 6.28 6.28 0.0M
2023-06-13 6.22 6.30 6.22 6.29 0.0M
2023-06-08 6.25 6.25 6.25 6.25 0.0M
2023-06-07 6.15 6.20 6.15 6.20 0.0M
2023-06-06 6.19 6.20 6.19 6.20 0.0M
2023-05-31 6.11 6.11 6.11 6.11 0.0M
2023-05-30 6.18 6.18 6.10 6.15 0.0M
2023-05-26 6.27 6.31 6.25 6.25 0.0M
2023-05-25 6.20 6.24 6.20 6.24 0.0M
2023-05-24 6.58 6.58 6.46 6.48 0.0M
2023-05-23 6.71 6.71 6.71 6.71 0.0M
2023-05-19 6.74 6.78 6.74 6.78 0.0M
2023-05-18 6.75 6.75 6.75 6.75 0.0M
2023-05-17 6.91 6.91 6.91 6.91 0.0M
2023-05-16 6.80 6.80 6.80 6.80 0.0M
2023-05-15 6.78 6.78 6.78 6.78 0.0M
2023-05-12 6.82 6.82 6.73 6.79 0.0M
2023-05-11 6.63 6.78 6.63 6.78 0.0M
2023-05-10 6.80 6.80 6.71 6.72 0.0M
2023-05-09 6.70 6.74 6.69 6.69 0.0M
2023-05-08 6.77 6.82 6.77 6.81 0.0M
2023-05-05 6.99 7.08 6.94 6.96 0.0M
2023-05-04 7.00 7.02 6.93 6.93 0.0M
2023-05-03 7.20 7.20 7.08 7.08 0.0M
2023-05-02 7.12 7.22 7.05 7.15 0.0M
2023-05-01 7.10 7.19 7.00 7.00 0.0M
2023-04-28 6.81 6.82 6.79 6.79 0.0M
2023-04-27 6.69 6.85 6.69 6.85 0.0M
2023-04-26 6.73 6.74 6.70 6.74 0.0M
2023-04-25 6.76 6.78 6.73 6.74 0.0M
2023-04-24 6.75 6.77 6.75 6.77 0.0M
2023-04-21 6.71 6.75 6.68 6.69 0.0M
2023-04-20 6.70 6.80 6.69 6.69 0.0M
2023-04-19 6.74 6.74 6.74 6.74 0.0M
2023-04-18 6.65 6.65 6.60 6.60 0.0M
2023-04-17 6.58 6.68 6.58 6.68 0.0M
2023-04-14 6.71 6.71 6.54 6.54 0.0M
2023-04-13 6.50 6.67 6.49 6.67 0.0M
2023-04-12 6.21 6.42 6.21 6.42 0.0M
2023-04-11 6.28 6.28 6.21 6.22 0.0M
2023-04-10 6.26 6.26 6.26 6.26 0.0M
2023-04-06 6.29 6.31 6.26 6.31 0.0M
2023-04-05 6.36 6.40 6.36 6.38 0.0M
2023-04-04 6.34 6.49 6.34 6.49 0.0M
2023-04-03 5.89 6.10 5.89 6.10 0.0M
2023-03-31 5.92 5.92 5.92 5.92 0.0M
2023-03-30 6.11 6.11 6.02 6.06 0.0M
2023-03-29 5.96 5.97 5.94 5.94 0.0M
2023-03-28 6.04 6.04 5.83 5.91 0.0M
2023-03-27 5.97 6.03 5.97 6.03 0.0M
2023-03-24 5.87 5.91 5.87 5.91 0.0M
2023-03-23 6.10 6.10 5.92 5.92 0.0M
2023-03-22 6.00 6.00 6.00 6.00 0.0M
2023-03-21 6.04 6.04 6.04 6.04 0.0M
2023-03-20 6.15 6.15 6.15 6.15 0.0M
2023-03-17 6.44 6.44 6.13 6.16 0.0M
2023-03-16 6.01 6.45 6.01 6.43 0.0M
2023-03-15 6.25 6.25 6.13 6.16 0.0M
2023-03-14 6.51 6.51 6.36 6.40 0.0M
2023-03-13 6.28 6.38 6.24 6.38 0.0M
2023-03-10 6.48 6.65 6.48 6.51 0.0M
2023-03-09 6.66 6.75 6.55 6.55 0.0M
2023-03-08 6.82 6.89 6.80 6.89 0.0M
2023-03-07 6.84 6.84 6.59 6.77 0.0M
2023-03-06 7.13 7.14 7.02 7.02 0.0M
2023-03-03 7.00 7.25 7.00 7.17 0.0M
2023-03-02 6.89 6.90 6.79 6.81 0.0M
2023-03-01 6.73 6.83 6.73 6.83 0.1M
2023-02-28 6.65 6.66 6.57 6.66 0.0M
2023-02-24 6.49 6.49 6.49 6.49 0.0M
2023-02-23 6.54 6.54 6.54 6.54 0.0M
2023-02-22 6.26 6.36 6.26 6.36 0.0M
2023-02-21 6.15 6.15 6.15 6.15 0.0M
2023-02-17 6.25 6.30 6.25 6.30 0.0M
2023-02-15 6.45 6.56 6.45 6.50 0.0M
2023-02-14 6.20 6.39 6.20 6.35 0.0M
2023-02-13 5.92 6.29 5.92 6.20 0.0M
2023-02-10 5.91 5.99 5.91 5.99 0.0M
2023-02-09 6.00 6.00 6.00 6.00 0.0M
2023-02-08 5.75 6.00 5.75 6.00 0.0M
2023-02-07 5.58 5.61 5.54 5.61 0.0M
2023-02-06 5.56 5.56 5.56 5.56 0.0M
2023-02-02 5.32 5.52 5.32 5.52 0.0M
2023-02-01 5.30 5.45 5.27 5.27 0.0M
2023-01-30 5.04 5.10 5.04 5.10 0.0M
2023-01-26 5.01 5.01 5.00 5.00 0.0M
2023-01-25 5.00 5.00 4.86 4.98 0.0M
2023-01-23 5.07 5.07 5.07 5.07 0.0M
2023-01-20 5.05 5.05 5.05 5.05 0.0M
2023-01-18 5.29 5.32 5.29 5.32 0.0M
2023-01-17 5.10 5.17 5.10 5.17 0.0M
2023-01-12 4.96 4.96 4.96 4.96 0.0M
2023-01-10 4.79 4.79 4.79 4.79 0.0M
2023-01-09 4.89 4.89 4.89 4.89 0.0M
2023-01-06 4.90 4.90 4.88 4.88 0.0M
2023-01-04 4.82 4.87 4.82 4.87 0.0M
2023-01-03 4.90 4.90 4.76 4.77 0.0M