Black Diamond Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 9.580 | 9.580 | 9.450 | 9.490 | 9.233 | 24,000 |
| 2024-08-21 | 9.800 | 9.820 | 9.450 | 9.570 | 9.310 | 82,200 |
| 2024-08-20 | 9.900 | 9.990 | 9.710 | 9.840 | 9.573 | 126,900 |
| 2024-08-19 | 10.050 | 10.070 | 9.850 | 9.890 | 9.622 | 50,000 |
| 2024-08-16 | 9.970 | 10.100 | 9.870 | 10.000 | 9.729 | 42,500 |
| 2024-08-15 | 10.020 | 10.020 | 9.850 | 9.990 | 9.719 | 140,600 |
| 2024-08-14 | 9.810 | 10.200 | 9.810 | 9.970 | 9.700 | 302,300 |
| 2024-08-13 | 9.700 | 9.880 | 9.660 | 9.840 | 9.573 | 37,200 |
| 2024-08-12 | 9.850 | 9.850 | 9.630 | 9.700 | 9.437 | 72,600 |
| 2024-08-09 | 9.570 | 9.830 | 9.510 | 9.780 | 9.515 | 61,600 |
| 2024-08-08 | 9.250 | 9.640 | 9.250 | 9.600 | 9.340 | 109,200 |
| 2024-08-07 | 9.330 | 9.420 | 9.100 | 9.320 | 9.067 | 30,800 |
| 2024-08-06 | 8.250 | 9.450 | 8.250 | 9.330 | 9.077 | 158,200 |
| 2024-08-02 | 9.050 | 9.390 | 9.000 | 9.320 | 9.067 | 77,700 |
| 2024-08-01 | 8.950 | 9.280 | 8.950 | 9.240 | 8.989 | 75,400 |
| 2024-07-31 | 9.120 | 9.230 | 8.990 | 9.200 | 8.950 | 56,000 |
| 2024-07-30 | 9.140 | 9.300 | 9.080 | 9.150 | 8.902 | 13,300 |
| 2024-07-29 | 8.900 | 9.190 | 8.900 | 9.110 | 8.863 | 119,200 |
| 2024-07-26 | 8.780 | 8.930 | 8.740 | 8.900 | 8.659 | 52,800 |
| 2024-07-25 | 8.720 | 8.900 | 8.410 | 8.780 | 8.542 | 75,100 |
| 2024-07-24 | 8.960 | 8.960 | 8.720 | 8.720 | 8.483 | 16,000 |
| 2024-07-23 | 8.710 | 8.970 | 8.710 | 8.920 | 8.678 | 40,600 |
| 2024-07-22 | 8.600 | 8.910 | 8.600 | 8.900 | 8.659 | 38,300 |
| 2024-07-19 | 8.610 | 8.810 | 8.610 | 8.740 | 8.503 | 21,200 |
| 2024-07-18 | 8.960 | 8.970 | 8.720 | 8.720 | 8.483 | 95,100 |
| 2024-07-17 | 8.860 | 9.070 | 8.720 | 8.810 | 8.571 | 131,700 |
| 2024-07-16 | 8.890 | 8.980 | 8.860 | 8.860 | 8.620 | 25,500 |
| 2024-07-15 | 8.620 | 8.900 | 8.610 | 8.850 | 8.610 | 24,300 |
| 2024-07-12 | 8.680 | 8.690 | 8.560 | 8.630 | 8.396 | 17,800 |
| 2024-07-11 | 8.460 | 8.630 | 8.440 | 8.560 | 8.328 | 40,900 |
| 2024-07-10 | 8.410 | 8.530 | 8.160 | 8.460 | 8.231 | 20,400 |
| 2024-07-09 | 8.310 | 8.500 | 8.310 | 8.410 | 8.182 | 69,000 |
| 2024-07-08 | 8.150 | 8.450 | 8.150 | 8.330 | 8.104 | 29,700 |
| 2024-07-05 | 8.100 | 8.230 | 8.100 | 8.210 | 7.987 | 19,800 |
| 2024-07-04 | 8.100 | 8.180 | 8.070 | 8.130 | 7.909 | 10,200 |
| 2024-07-03 | 8.000 | 8.140 | 8.000 | 8.060 | 7.841 | 18,600 |
| 2024-07-02 | 8.230 | 8.230 | 7.910 | 8.050 | 7.832 | 33,600 |
| 2024-06-28 | 7.810 | 8.160 | 7.810 | 8.100 | 7.880 | 38,200 |
| 2024-06-27 | 7.920 | 7.980 | 7.720 | 7.880 | 7.637 | 32,800 |
| 2024-06-26 | 7.690 | 7.830 | 7.680 | 7.780 | 7.540 | 18,100 |
| 2024-06-25 | 7.830 | 7.830 | 7.690 | 7.690 | 7.453 | 10,800 |
| 2024-06-24 | 7.660 | 7.910 | 7.600 | 7.810 | 7.569 | 24,300 |
| 2024-06-21 | 7.750 | 7.750 | 7.520 | 7.650 | 7.414 | 76,500 |
| 2024-06-20 | 7.630 | 7.880 | 7.630 | 7.750 | 7.511 | 39,900 |
| 2024-06-19 | 7.620 | 7.780 | 7.610 | 7.610 | 7.375 | 27,000 |
| 2024-06-18 | 7.710 | 7.710 | 7.520 | 7.640 | 7.404 | 82,000 |
| 2024-06-17 | 7.540 | 7.600 | 7.400 | 7.520 | 7.288 | 167,200 |
| 2024-06-14 | 7.620 | 7.620 | 7.500 | 7.620 | 7.385 | 16,100 |
| 2024-06-13 | 7.710 | 7.770 | 7.620 | 7.680 | 7.443 | 32,600 |
| 2024-06-12 | 7.740 | 7.880 | 7.730 | 7.730 | 7.492 | 39,900 |
| 2024-06-11 | 7.660 | 7.760 | 7.600 | 7.680 | 7.443 | 47,100 |
| 2024-06-10 | 7.780 | 7.790 | 7.620 | 7.690 | 7.453 | 23,700 |
| 2024-06-07 | 7.970 | 7.970 | 7.800 | 7.800 | 7.560 | 45,500 |
| 2024-06-06 | 8.010 | 8.070 | 7.990 | 8.020 | 7.773 | 15,200 |
| 2024-06-05 | 7.950 | 8.120 | 7.950 | 8.010 | 7.763 | 52,700 |
| 2024-06-04 | 7.950 | 8.010 | 7.870 | 7.930 | 7.686 | 218,100 |
| 2024-06-03 | 7.950 | 8.010 | 7.950 | 7.980 | 7.734 | 48,000 |
| 2024-05-31 | 7.880 | 7.910 | 7.850 | 7.890 | 7.647 | 53,900 |
| 2024-05-30 | 7.860 | 7.870 | 7.810 | 7.850 | 7.608 | 19,400 |
| 2024-05-29 | 7.980 | 7.980 | 7.770 | 7.870 | 7.627 | 120,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0450 CAD |
| 2026-06-30 | 0.0450 CAD |
| 2026-03-31 | 0.0450 CAD |
| 2025-12-31 | 0.0450 CAD |
| 2025-09-29 | 0.0350 CAD |
| 2025-06-30 | 0.0350 CAD |
| 2025-03-31 | 0.0350 CAD |
| 2024-12-31 | 0.0350 CAD |
| 2024-09-27 | 0.0300 CAD |
| 2024-06-28 | 0.0300 CAD |
| 2024-03-27 | 0.0300 CAD |
| 2023-12-28 | 0.0300 CAD |
| 2023-09-28 | 0.0200 CAD |
| 2023-06-29 | 0.0200 CAD |
| 2023-03-30 | 0.0200 CAD |
| 2022-12-29 | 0.0200 CAD |
| 2022-09-28 | 0.0150 CAD |
| 2022-06-29 | 0.0150 CAD |
| 2022-03-30 | 0.0150 CAD |
| 2021-12-30 | 0.0130 CAD |
| 2021-11-12 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.