Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.300	6.310	6.240	6.240	5.969	20,400
2023-06-13	6.170	6.330	6.170	6.240	5.969	193,000
2023-06-12	6.150	6.150	6.080	6.090	5.825	137,700
2023-06-09	6.250	6.250	6.150	6.150	5.882	38,800
2023-06-08	6.190	6.250	6.190	6.230	5.959	20,700
2023-06-07	6.200	6.260	6.150	6.200	5.930	89,500
2023-06-06	6.130	6.210	6.100	6.190	5.921	36,300
2023-06-05	6.300	6.330	6.160	6.200	5.930	39,900
2023-06-02	6.090	6.240	6.090	6.200	5.930	24,300
2023-06-01	6.140	6.180	6.080	6.080	5.816	56,600
2023-05-31	6.160	6.180	6.070	6.140	5.873	13,200
2023-05-30	6.260	6.310	6.080	6.140	5.873	50,400
2023-05-29	6.330	6.330	6.230	6.230	5.959	6,000
2023-05-26	6.180	6.350	6.180	6.260	5.988	52,700
2023-05-25	6.370	6.420	6.180	6.240	5.969	32,200
2023-05-24	6.720	6.720	6.430	6.450	6.169	89,100
2023-05-23	6.800	6.800	6.640	6.740	6.447	19,500
2023-05-19	6.740	6.790	6.710	6.790	6.495	7,100
2023-05-18	6.870	6.870	6.740	6.750	6.456	12,800
2023-05-17	6.800	6.940	6.750	6.870	6.571	13,500
2023-05-16	6.730	6.860	6.690	6.790	6.495	25,200
2023-05-15	6.660	6.830	6.640	6.750	6.456	12,200
2023-05-12	6.790	6.820	6.710	6.780	6.485	12,400
2023-05-11	6.750	6.840	6.610	6.760	6.466	50,300
2023-05-10	6.600	6.820	6.600	6.770	6.475	63,400
2023-05-09	6.770	6.770	6.640	6.700	6.409	77,500
2023-05-08	6.900	6.900	6.400	6.770	6.475	138,600
2023-05-05	6.990	7.110	6.800	6.930	6.629	345,800
2023-05-04	7.050	7.070	6.860	7.010	6.705	51,800
2023-05-03	7.170	7.300	7.050	7.100	6.791	100,200
2023-05-02	7.050	7.250	7.020	7.160	6.849	168,900
2023-05-01	6.850	7.190	6.720	7.040	6.734	181,600
2023-04-28	6.770	6.900	6.770	6.850	6.552	80,400
2023-04-27	6.810	6.840	6.660	6.840	6.542	37,100
2023-04-26	6.720	6.790	6.640	6.790	6.495	56,700
2023-04-25	6.820	6.820	6.600	6.690	6.399	68,900
2023-04-24	6.700	6.820	6.480	6.820	6.523	40,100
2023-04-21	6.700	6.780	6.640	6.700	6.409	37,100
2023-04-20	6.760	6.840	6.620	6.720	6.428	44,100
2023-04-19	6.680	6.810	6.640	6.730	6.437	43,200
2023-04-18	6.560	6.720	6.490	6.680	6.389	29,600
2023-04-17	6.460	6.720	6.380	6.650	6.361	66,400
2023-04-14	6.680	6.740	6.420	6.510	6.227	50,100
2023-04-13	6.430	6.720	6.410	6.720	6.428	72,300
2023-04-12	6.180	6.420	6.170	6.380	6.102	56,500
2023-04-11	6.200	6.300	6.200	6.200	5.930	25,500
2023-04-10	6.210	6.300	6.190	6.190	5.921	48,200
2023-04-06	6.280	6.370	6.220	6.270	5.997	38,000
2023-04-05	6.500	6.500	6.250	6.350	6.074	104,200
2023-04-04	6.180	6.560	6.180	6.480	6.198	108,300
2023-04-03	6.050	6.170	5.870	6.170	5.902	101,200
2023-03-31	6.020	6.050	5.910	5.940	5.682	16,200
2023-03-30	6.040	6.150	5.990	6.040	5.777	22,900
2023-03-29	5.910	5.970	5.900	5.970	5.691	16,300
2023-03-28	6.050	6.050	5.820	5.930	5.653	28,500
2023-03-27	5.800	6.040	5.800	5.980	5.701	89,900
2023-03-24	5.960	5.960	5.780	5.880	5.605	32,300
2023-03-23	6.060	6.110	5.910	5.960	5.682	39,100
2023-03-22	6.240	6.240	5.950	5.990	5.710	72,400
2023-03-21	6.120	6.240	5.930	6.160	5.872	82,200

← NewerPage 15 of 21 · 1,255 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.