Black Diamond Group Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	7.920	8.040	7.920	7.980	7.734	54,700
2024-05-27	7.990	8.070	7.920	7.940	7.695	7,200
2024-05-24	7.990	7.990	7.900	7.900	7.656	13,600
2024-05-23	7.880	8.000	7.850	7.910	7.666	276,600
2024-05-22	7.770	7.940	7.750	7.890	7.647	224,400
2024-05-21	7.920	8.030	7.860	7.870	7.627	25,400
2024-05-17	8.050	8.100	8.030	8.040	7.792	29,200
2024-05-16	8.020	8.120	8.000	8.050	7.802	19,400
2024-05-15	8.040	8.140	8.000	8.020	7.773	191,900
2024-05-14	8.000	8.070	7.980	8.010	7.763	49,200
2024-05-13	8.100	8.150	8.000	8.000	7.753	27,200
2024-05-10	8.110	8.110	7.950	8.030	7.782	80,500
2024-05-09	8.100	8.200	8.090	8.090	7.841	37,000
2024-05-08	8.180	8.280	8.100	8.100	7.850	41,300
2024-05-07	8.120	8.250	8.050	8.150	7.899	127,200
2024-05-06	8.080	8.240	7.860	8.130	7.879	74,200
2024-05-03	8.000	8.100	7.570	8.000	7.753	381,600
2024-05-02	8.410	8.580	8.410	8.450	8.190	24,700
2024-05-01	8.510	8.600	8.300	8.450	8.190	164,500
2024-04-30	8.700	8.700	8.450	8.470	8.209	74,000
2024-04-29	8.820	8.820	8.640	8.700	8.432	108,200
2024-04-26	8.670	8.760	8.650	8.690	8.422	46,900
2024-04-25	8.850	8.850	8.600	8.690	8.422	74,200
2024-04-24	9.150	9.150	8.990	9.000	8.723	13,900
2024-04-23	8.810	9.100	8.810	9.070	8.790	26,600
2024-04-22	8.560	8.820	8.560	8.790	8.519	41,200
2024-04-19	8.550	8.830	8.550	8.740	8.471	65,200
2024-04-18	8.490	8.570	8.490	8.550	8.286	25,000
2024-04-17	8.440	8.570	8.430	8.500	8.238	16,700
2024-04-16	8.350	8.640	8.350	8.570	8.306	31,900
2024-04-15	8.400	8.510	8.380	8.380	8.122	41,300
2024-04-12	8.600	8.640	8.500	8.500	8.238	26,000
2024-04-11	8.600	8.700	8.550	8.650	8.383	94,100
2024-04-10	8.750	8.760	8.600	8.600	8.335	56,400
2024-04-09	8.820	8.830	8.750	8.750	8.480	13,400
2024-04-08	8.770	8.840	8.750	8.810	8.538	77,200
2024-04-05	8.850	8.900	8.750	8.760	8.490	47,300
2024-04-04	8.750	8.930	8.750	8.850	8.577	43,100
2024-04-03	8.730	8.870	8.710	8.840	8.567	36,500
2024-04-02	8.710	8.860	8.700	8.790	8.519	30,600
2024-04-01	9.000	9.000	8.800	8.800	8.529	18,400
2024-03-28	8.950	9.020	8.920	8.950	8.674	93,600
2024-03-27	8.770	9.000	8.750	8.850	8.577	23,500
2024-03-26	8.620	8.800	8.620	8.750	8.451	78,700
2024-03-25	8.780	8.800	8.650	8.650	8.355	20,800
2024-03-22	8.880	8.890	8.750	8.760	8.461	8,400
2024-03-21	8.870	8.960	8.840	8.890	8.586	21,800
2024-03-20	8.770	8.960	8.770	8.910	8.606	140,700
2024-03-19	8.750	8.870	8.640	8.800	8.499	83,900
2024-03-18	8.890	8.890	8.620	8.660	8.364	69,400
2024-03-15	9.000	9.050	8.890	8.900	8.596	246,300
2024-03-14	9.050	9.050	8.950	9.010	8.702	40,400
2024-03-13	9.100	9.100	8.980	9.000	8.693	103,900
2024-03-12	9.070	9.080	8.990	9.070	8.760	152,400
2024-03-11	9.020	9.120	9.000	9.050	8.741	69,200
2024-03-08	8.900	9.160	8.900	9.140	8.828	65,400
2024-03-07	8.830	9.100	8.830	9.080	8.770	107,400
2024-03-06	8.830	8.840	8.570	8.750	8.451	52,500
2024-03-05	9.000	9.000	8.740	8.840	8.538	47,500
2024-03-04	9.320	9.320	8.800	9.020	8.712	59,700

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.