Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	6.370	6.580	6.350	6.390	6.132	72,700
2023-09-08	6.260	6.500	6.250	6.350	6.094	30,700
2023-09-07	6.330	6.360	6.260	6.310	6.056	78,600
2023-09-06	6.350	6.380	6.260	6.320	6.065	125,700
2023-09-05	6.330	6.400	6.320	6.320	6.065	3,600
2023-09-01	6.290	6.390	6.290	6.340	6.084	36,100
2023-08-31	6.180	6.430	6.180	6.250	5.998	225,100
2023-08-30	6.110	6.260	6.100	6.250	5.998	81,700
2023-08-29	6.100	6.150	6.050	6.050	5.806	9,700
2023-08-28	6.100	6.150	6.060	6.100	5.854	14,600
2023-08-25	6.010	6.080	6.010	6.030	5.787	6,800
2023-08-24	6.060	6.080	6.000	6.000	5.758	88,000
2023-08-23	5.910	6.070	5.910	5.950	5.710	37,000
2023-08-22	5.980	6.050	5.910	5.910	5.672	20,100
2023-08-21	5.940	6.070	5.940	6.020	5.777	21,400
2023-08-18	5.930	6.060	5.920	5.970	5.729	28,800
2023-08-17	5.860	6.000	5.860	5.900	5.662	11,300
2023-08-16	5.810	5.950	5.810	5.890	5.653	22,000
2023-08-15	6.030	6.050	5.880	5.880	5.643	19,700
2023-08-14	5.980	6.050	5.920	6.020	5.777	14,600
2023-08-11	5.890	5.990	5.800	5.990	5.748	29,200
2023-08-10	6.010	6.050	5.840	5.840	5.605	17,800
2023-08-09	6.000	6.080	5.910	5.910	5.672	204,400
2023-08-08	5.960	6.090	5.940	6.000	5.758	25,800
2023-08-04	5.870	6.050	5.870	5.980	5.739	34,600
2023-08-03	5.900	5.970	5.800	5.800	5.566	21,000
2023-08-02	5.880	5.940	5.860	5.940	5.700	6,500
2023-08-01	6.230	6.230	5.850	5.880	5.643	44,200
2023-07-31	6.290	6.290	6.160	6.160	5.912	23,500
2023-07-28	6.280	6.280	6.170	6.190	5.940	184,500
2023-07-27	6.290	6.290	6.150	6.150	5.902	15,900
2023-07-26	6.160	6.290	6.160	6.200	5.950	13,000
2023-07-25	6.130	6.250	6.100	6.200	5.950	25,400
2023-07-24	6.050	6.140	6.040	6.130	5.883	36,600
2023-07-21	6.030	6.090	6.020	6.040	5.796	17,700
2023-07-20	6.090	6.100	5.990	6.070	5.825	50,200
2023-07-19	6.100	6.130	6.010	6.040	5.796	93,600
2023-07-18	6.030	6.200	6.030	6.100	5.854	20,000
2023-07-17	6.060	6.140	6.000	6.060	5.816	11,000
2023-07-14	6.150	6.150	5.930	5.930	5.691	13,200
2023-07-13	6.080	6.080	5.940	5.940	5.700	14,400
2023-07-12	6.080	6.120	5.920	5.920	5.681	45,900
2023-07-11	6.030	6.050	6.000	6.050	5.806	14,100
2023-07-10	5.900	6.020	5.900	6.000	5.758	12,800
2023-07-07	5.890	5.980	5.880	5.910	5.672	17,900
2023-07-06	5.960	6.040	5.950	5.950	5.710	10,400
2023-07-05	6.070	6.070	6.000	6.000	5.758	5,500
2023-07-04	5.910	6.150	5.910	6.100	5.854	7,100
2023-06-30	6.140	6.140	6.020	6.050	5.806	29,600
2023-06-29	6.150	6.170	5.960	5.990	5.748	20,600
2023-06-28	5.800	6.100	5.750	6.040	5.777	54,600
2023-06-27	5.500	5.800	5.470	5.800	5.548	466,100
2023-06-26	5.350	5.550	5.350	5.500	5.261	129,000
2023-06-23	5.590	5.590	5.350	5.350	5.117	191,100
2023-06-22	5.820	5.820	5.560	5.590	5.347	86,800
2023-06-21	5.850	5.870	5.780	5.850	5.596	39,200
2023-06-20	5.950	6.050	5.790	5.880	5.624	54,800
2023-06-19	6.000	6.030	5.970	5.980	5.720	14,000
2023-06-16	6.140	6.140	6.000	6.040	5.777	23,100
2023-06-15	6.230	6.230	6.090	6.220	5.949	28,300

← NewerPage 14 of 21 · 1,259 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.