Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.510	8.580	8.350	8.390	8.075	23,300
2023-12-01	8.420	8.660	8.420	8.560	8.239	42,300
2023-11-30	8.340	8.580	8.230	8.520	8.200	80,900
2023-11-29	8.200	8.270	8.100	8.260	7.950	383,600
2023-11-28	8.270	8.340	8.160	8.200	7.892	22,900
2023-11-27	8.120	8.290	8.120	8.240	7.931	44,600
2023-11-24	8.170	8.200	8.060	8.080	7.777	28,600
2023-11-23	7.920	8.180	7.900	8.170	7.863	41,400
2023-11-22	7.980	8.120	7.960	8.000	7.700	66,100
2023-11-21	8.000	8.100	8.000	8.070	7.767	37,300
2023-11-20	8.060	8.110	8.000	8.080	7.777	25,700
2023-11-17	8.150	8.150	8.010	8.010	7.709	18,900
2023-11-16	8.120	8.120	7.980	8.080	7.777	48,800
2023-11-15	8.220	8.230	7.970	8.080	7.777	49,700
2023-11-14	7.950	8.070	7.880	8.050	7.748	79,300
2023-11-13	7.770	7.930	7.740	7.850	7.555	53,800
2023-11-10	7.490	7.800	7.490	7.800	7.507	82,900
2023-11-09	7.530	7.700	7.440	7.510	7.228	137,000
2023-11-08	7.340	7.520	7.230	7.480	7.199	129,200
2023-11-07	7.090	7.250	7.050	7.230	6.959	180,200
2023-11-06	7.000	7.170	6.970	7.110	6.843	251,000
2023-11-03	6.950	7.200	6.850	7.000	6.737	1,267,700
2023-11-02	6.240	6.460	6.180	6.430	6.189	226,000
2023-11-01	6.240	6.300	6.140	6.170	5.938	126,700
2023-10-31	6.330	6.350	6.200	6.280	6.044	69,100
2023-10-30	6.240	6.400	5.940	6.370	6.131	24,900
2023-10-27	6.260	6.350	6.190	6.260	6.025	13,000
2023-10-26	6.170	6.380	6.160	6.340	6.102	67,500
2023-10-25	6.220	6.250	6.160	6.180	5.948	37,600
2023-10-24	6.220	6.330	6.220	6.260	6.025	7,900
2023-10-23	6.220	6.470	6.200	6.300	6.063	76,700
2023-10-20	6.320	6.470	6.200	6.340	6.102	124,800
2023-10-19	6.370	6.470	6.340	6.370	6.131	30,200
2023-10-18	6.480	6.510	6.380	6.420	6.179	44,100
2023-10-17	6.370	6.570	6.370	6.570	6.323	162,700
2023-10-16	6.490	6.520	6.410	6.520	6.275	24,400
2023-10-13	6.600	6.640	6.460	6.490	6.246	18,500
2023-10-12	6.860	6.860	6.500	6.610	6.362	87,600
2023-10-11	6.720	6.750	6.560	6.640	6.391	42,700
2023-10-10	6.560	6.710	6.480	6.710	6.458	53,800
2023-10-06	6.630	6.680	6.500	6.560	6.314	76,000
2023-10-05	6.830	6.830	6.570	6.640	6.391	66,500
2023-10-04	6.730	6.790	6.700	6.720	6.468	73,100
2023-10-03	7.000	7.000	6.760	6.800	6.545	71,000
2023-10-02	7.160	7.220	6.990	6.990	6.728	119,200
2023-09-29	7.200	7.240	7.180	7.200	6.930	166,500
2023-09-28	6.900	7.200	6.900	7.200	6.930	185,400
2023-09-27	6.850	6.970	6.850	6.920	6.641	96,200
2023-09-26	6.880	6.950	6.870	6.880	6.603	84,700
2023-09-25	6.750	6.950	6.750	6.890	6.612	87,800
2023-09-22	6.860	6.950	6.860	6.950	6.670	70,100
2023-09-21	6.850	6.900	6.800	6.840	6.564	277,200
2023-09-20	6.860	7.000	6.850	6.850	6.574	240,800
2023-09-19	6.910	7.060	6.860	6.890	6.612	234,400
2023-09-18	6.860	6.950	6.800	6.920	6.641	174,900
2023-09-15	6.740	6.840	6.720	6.820	6.545	91,200
2023-09-14	6.780	6.880	6.710	6.740	6.468	39,900
2023-09-13	6.410	6.740	6.410	6.700	6.430	19,600
2023-09-12	6.400	6.480	6.400	6.480	6.219	35,000
2023-09-11	6.370	6.580	6.350	6.390	6.132	72,700

← NewerPage 13 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.