TSX · BDI · stock

Black Diamond Group Limited (BDI) stock price history

Every TSX trading session of Black Diamond Group Limited from Jul 23, 2008 to Sep 28, 2026: 4,562 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BDI data, free keyYear by year table

BDI adjusted close, 2008 to 2026

BDIBlack Diamond Group Limited
CA$19.52+42.6% over one year
2010201520202025
CA$26.50
All time high, 2014
CA$20.48
52 week high, CA$13.36 low
4,562
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

BDI key facts

  • Black Diamond Group Limited (BDI) closed at CA$19.52 on Sep 28, 2026 on TSX.
  • BDI's all time high close is CA$26.50, set on Apr 21, 2014; its all time low close is CA$0.8985 on Apr 2, 2020.
  • BDI's 52 week range is CA$13.36 to CA$20.48.
  • BDI returned +42.6% over the year to Sep 28, 2026 and +495.9% over five years.
  • Over ten years BDI returned +379%, +17.0% a year compounded.
  • BDI's deepest drawdown was -96.6% from Apr 21, 2014 to Apr 2, 2020.
  • DataCedar holds 4,562 daily sessions of BDI history from Jul 23, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BDI price chart, 2008 to 2026

BDI adjusted close, Jul 23, 2008 to Sep 28, 2026CA$0.9453CA$2.85CA$8.60CA$25.962010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BDI returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+12.6%
3 months+4.6%
6 months+23.9%
Year to date+33.7%
1 year+42.6%
3 years+181.1%
5 years+495.9%
10 years+379.3%
Since Jul 23, 2008+394.0%
Compound annual growth, 18.2 years+9.2%

BDI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$26.50 on Apr 21, 2014
All time low close
CA$0.8985 on Apr 2, 2020
52 week high
CA$20.48 on Jul 17, 2026
52 week low
CA$13.36 on Nov 18, 2025
Deepest drawdown
-96.6% from Apr 21, 2014 to Apr 2, 2020, not yet recovered
Best single session
+28.3% on May 5, 2016
Worst single session
-22.4% on Aug 4, 2017
Volatility, 1 year annualised
27.6%
Sessions closing higher, 1 year
49%
Growth of 1 since 2008
4.9×
Best calendar year
2009, +163%
Worst calendar year
2014, -56%

BDI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 23, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$14.69CA$20.48CA$14.62CA$19.52+33.9%36M186
2025CA$9.23CA$15.25CA$7.49CA$14.58+58.0%20.3M251
2024CA$7.86CA$10.01CA$7.19CA$9.23+16.7%14.6M252
2023CA$4.65CA$8.41CA$4.47CA$7.91+71.4%21.5M250
2022CA$4.30CA$4.95CA$2.94CA$4.61+10.7%12.9M250
2021CA$2.53CA$5.29CA$2.31CA$4.17+63.8%11.1M251
2020CA$2.01CA$2.57CA$0.8423CA$2.55+26.5%9M252
2019CA$1.92CA$2.57CA$1.41CA$2.01+2.9%11.1M251
2018CA$2.18CA$3.71CA$1.54CA$1.96-12.6%25.3M251
2017CA$4.06CA$5.24CA$1.45CA$2.24-44.5%58.2M250
2016CA$5.98CA$6.09CA$2.61CA$4.03-32.6%64.7M251
2015CA$9.62CA$14.29CA$4.66CA$5.98-38.2%63.2M251
2014CA$21.95CA$26.57CA$9.23CA$9.68-56.0%35.5M251
2013CA$14.23CA$22.21CA$13.58CA$21.99+54.9%22.3M251
2012CA$13.17CA$16.51CA$12.22CA$14.19+12.3%22.5M251
2011CA$7.10CA$12.97CA$7.07CA$12.64+78.6%13.6M250
2010CA$5.28CA$7.13CA$5.06CA$7.08+37.9%13.7M251
2009CA$1.96CA$5.19CA$1.63CA$5.13+162.6%13M251
2008CA$3.83CA$3.95CA$1.62CA$1.95n/a3M111

BDI monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$19.52+14.4%
August 2026CA$17.06-2.6%
July 2026CA$17.51-5.2%
June 2026CA$18.47-5.9%
May 2026CA$19.63+16.1%
April 2026CA$16.91+6.3%
March 2026CA$15.91-7.2%
February 2026CA$17.15+4.5%
January 2026CA$16.41+12.6%
December 2025CA$14.58+3.6%
November 2025CA$14.08-5.0%
October 2025CA$14.83+6.8%

About the BDI data

Daily bars. 4,562 sessions from Jul 23, 2008 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • BCE BCE Inc.
  • BCHT Birchtech Corp.
  • BCT BriaCell Therapeutics Corp.
  • BDGI Badger Infrastructure Solutions Ltd.
  • BDT Bird Construction Inc.
  • BEI-UN Boardwalk Real Estate Investment Trust
  • BEK-B The Becker Milk Company Limited
  • BEP-UN Brookfield Renewable Partners L.P.

Common questions

BDI share price history

Start with any symbol.

Start free