Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	9.600	9.610	9.250	9.300	8.982	77,700
2024-02-29	9.440	9.630	9.420	9.610	9.282	28,100
2024-02-28	9.900	9.900	9.540	9.550	9.224	12,700
2024-02-27	9.920	9.920	9.640	9.730	9.398	16,500
2024-02-26	9.430	9.850	9.380	9.850	9.514	28,500
2024-02-23	9.400	9.650	9.230	9.540	9.214	59,100
2024-02-22	9.250	9.350	9.250	9.290	8.973	71,000
2024-02-21	9.160	9.300	9.160	9.300	8.982	21,600
2024-02-20	9.010	9.300	9.010	9.250	8.934	19,300
2024-02-16	9.430	9.430	9.250	9.250	8.934	9,700
2024-02-15	9.300	9.350	9.190	9.270	8.953	145,300
2024-02-14	9.070	9.290	9.040	9.160	8.847	15,200
2024-02-13	9.110	9.140	8.980	9.080	8.770	28,300
2024-02-12	9.230	9.260	9.110	9.110	8.799	10,600
2024-02-09	9.090	9.200	9.080	9.100	8.789	7,900
2024-02-08	9.100	9.250	9.100	9.100	8.789	22,800
2024-02-07	9.200	9.200	9.090	9.090	8.780	6,000
2024-02-06	9.220	9.330	9.200	9.200	8.886	15,000
2024-02-05	9.500	9.510	9.080	9.230	8.915	46,300
2024-02-02	8.980	9.550	8.970	9.530	9.205	129,000
2024-02-01	8.630	9.020	8.630	8.970	8.664	50,600
2024-01-31	8.900	8.900	8.570	8.670	8.374	30,000
2024-01-30	8.870	8.900	8.800	8.890	8.586	9,000
2024-01-29	8.880	8.890	8.770	8.830	8.528	8,900
2024-01-26	8.830	8.980	8.830	8.890	8.586	11,100
2024-01-25	8.940	9.050	8.890	8.910	8.606	14,000
2024-01-24	8.870	9.000	8.780	8.930	8.625	37,200
2024-01-23	8.850	8.970	8.750	8.750	8.451	41,700
2024-01-22	8.790	8.840	8.640	8.840	8.538	22,800
2024-01-19	8.680	8.890	8.600	8.750	8.451	50,600
2024-01-18	8.450	8.670	8.450	8.600	8.306	29,400
2024-01-17	8.560	8.560	8.410	8.460	8.171	14,000
2024-01-16	8.430	8.600	8.400	8.590	8.297	35,800
2024-01-15	8.590	8.600	8.450	8.450	8.161	10,700
2024-01-12	8.570	8.650	8.500	8.600	8.306	12,300
2024-01-11	8.650	8.680	8.470	8.540	8.248	42,100
2024-01-10	8.340	8.640	8.320	8.600	8.306	74,100
2024-01-09	8.480	8.480	8.290	8.440	8.152	16,200
2024-01-08	8.460	8.550	8.220	8.440	8.152	32,200
2024-01-05	8.530	8.640	8.370	8.370	8.084	18,400
2024-01-04	8.390	8.660	8.340	8.620	8.326	54,000
2024-01-03	8.190	8.330	8.100	8.290	8.007	49,400
2024-01-02	8.120	8.360	8.120	8.280	7.997	24,600
2023-12-29	8.010	8.310	8.010	8.170	7.891	9,100
2023-12-28	8.640	8.640	8.340	8.370	8.084	18,200
2023-12-27	8.530	8.690	8.520	8.540	8.219	12,600
2023-12-22	8.720	8.720	8.500	8.500	8.181	36,200
2023-12-21	8.350	8.500	8.350	8.450	8.133	30,000
2023-12-20	8.310	8.440	8.260	8.330	8.017	129,700
2023-12-19	8.400	8.520	8.250	8.340	8.027	41,400
2023-12-18	8.430	8.430	8.260	8.400	8.085	66,800
2023-12-15	8.560	8.560	8.260	8.340	8.027	21,700
2023-12-14	8.500	8.650	8.500	8.560	8.239	34,100
2023-12-13	8.250	8.470	8.180	8.420	8.104	66,600
2023-12-12	8.200	8.250	8.140	8.200	7.892	47,700
2023-12-11	8.220	8.250	8.190	8.250	7.940	76,800
2023-12-08	8.110	8.250	7.970	8.230	7.921	49,100
2023-12-07	8.360	8.430	8.190	8.190	7.883	18,900
2023-12-06	8.380	8.450	8.360	8.360	8.046	19,700
2023-12-05	8.290	8.530	8.280	8.420	8.104	35,800

← NewerPage 12 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.