Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.200	6.200	6.030	6.150	5.863	44,000
2023-03-17	6.430	6.480	6.120	6.220	5.929	101,700
2023-03-16	6.060	6.470	5.990	6.430	6.130	133,900
2023-03-15	6.360	6.360	6.020	6.150	5.863	150,100
2023-03-14	6.390	6.570	6.350	6.380	6.082	73,600
2023-03-13	6.400	6.410	6.200	6.350	6.053	80,900
2023-03-10	6.560	6.730	6.350	6.540	6.235	58,800
2023-03-09	6.830	6.830	6.530	6.550	6.244	62,700
2023-03-08	6.650	6.940	6.610	6.870	6.549	204,800
2023-03-07	7.000	7.000	6.550	6.770	6.454	208,700
2023-03-06	7.030	7.180	6.960	7.060	6.730	651,900
2023-03-03	6.900	7.290	6.890	7.120	6.787	1,351,400
2023-03-02	6.820	6.900	6.750	6.800	6.482	85,600
2023-03-01	6.660	6.870	6.650	6.810	6.492	104,300
2023-02-28	6.510	6.670	6.510	6.650	6.339	98,300
2023-02-27	6.470	6.640	6.460	6.500	6.196	142,500
2023-02-24	6.410	6.500	6.310	6.450	6.149	15,300
2023-02-23	6.270	6.590	6.270	6.490	6.187	30,700
2023-02-22	6.220	6.380	6.160	6.160	5.872	69,200
2023-02-21	6.250	6.300	6.110	6.220	5.929	62,300
2023-02-17	6.270	6.300	6.210	6.300	6.006	5,000
2023-02-16	6.500	6.500	6.010	6.300	6.006	80,500
2023-02-15	6.400	6.600	6.380	6.520	6.215	465,400
2023-02-14	6.310	6.460	6.170	6.360	6.063	119,200
2023-02-13	5.950	6.350	5.900	6.200	5.910	117,300
2023-02-10	6.000	6.000	5.860	5.950	5.672	47,200
2023-02-09	6.070	6.110	5.890	6.000	5.720	70,800
2023-02-08	5.670	6.140	5.560	6.040	5.758	662,600
2023-02-07	5.490	5.640	5.490	5.610	5.348	49,300
2023-02-06	5.640	5.690	5.500	5.510	5.253	31,100
2023-02-03	5.500	5.700	5.450	5.590	5.329	26,200
2023-02-02	5.300	5.600	5.300	5.500	5.243	286,900
2023-02-01	5.090	5.500	5.090	5.300	5.052	206,400
2023-01-31	5.100	5.240	5.000	5.100	4.862	231,900
2023-01-30	5.000	5.100	5.000	5.100	4.862	160,000
2023-01-27	5.000	5.070	5.000	5.000	4.766	13,900
2023-01-26	5.050	5.060	4.960	4.960	4.728	206,800
2023-01-25	5.110	5.130	4.850	5.050	4.814	39,700
2023-01-24	5.120	5.200	5.080	5.150	4.909	31,400
2023-01-23	5.080	5.210	5.030	5.100	4.862	118,900
2023-01-20	5.040	5.140	5.000	5.050	4.814	73,900
2023-01-19	5.090	5.090	4.980	5.030	4.795	26,200
2023-01-18	5.300	5.330	5.030	5.100	4.862	55,300
2023-01-17	5.030	5.290	5.010	5.250	5.005	275,700
2023-01-16	5.000	5.090	4.990	5.030	4.795	28,600
2023-01-13	5.010	5.020	4.940	4.980	4.747	26,000
2023-01-12	4.910	5.020	4.860	5.010	4.776	69,400
2023-01-11	4.730	4.900	4.720	4.900	4.671	31,600
2023-01-10	4.820	4.900	4.720	4.730	4.509	15,800
2023-01-09	4.860	4.900	4.680	4.830	4.604	34,200
2023-01-06	4.900	4.900	4.860	4.870	4.643	21,200
2023-01-05	4.890	4.900	4.840	4.890	4.662	6,600
2023-01-04	4.860	4.900	4.800	4.900	4.671	20,900
2023-01-03	4.870	4.900	4.720	4.750	4.528	25,900
2022-12-30	4.650	4.910	4.650	4.830	4.604	67,400
2022-12-29	4.540	4.660	4.500	4.650	4.433	14,200
2022-12-28	4.600	4.690	4.580	4.600	4.366	30,800
2022-12-23	4.590	4.630	4.480	4.540	4.309	19,900
2022-12-22	4.670	4.670	4.600	4.600	4.366	4,400
2022-12-21	4.600	4.690	4.580	4.690	4.452	13,000

← NewerPage 16 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.