Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	4.610	4.690	4.540	4.540	4.309	29,900
2022-12-19	4.680	4.680	4.520	4.590	4.357	38,000
2022-12-16	4.590	4.700	4.480	4.680	4.442	29,100
2022-12-15	4.590	4.590	4.520	4.550	4.319	256,000
2022-12-14	4.600	4.650	4.600	4.640	4.404	10,400
2022-12-13	4.590	4.710	4.590	4.600	4.366	8,000
2022-12-12	4.580	4.700	4.540	4.540	4.309	23,900
2022-12-09	4.500	4.580	4.500	4.580	4.347	72,600
2022-12-08	4.500	4.540	4.500	4.500	4.271	7,900
2022-12-07	4.500	4.520	4.470	4.520	4.290	21,800
2022-12-06	4.600	4.600	4.500	4.500	4.271	11,800
2022-12-05	4.520	4.680	4.520	4.640	4.404	68,400
2022-12-02	4.490	4.580	4.470	4.580	4.347	24,600
2022-12-01	4.470	4.550	4.470	4.500	4.271	35,800
2022-11-30	4.500	4.500	4.470	4.470	4.243	17,500
2022-11-29	4.520	4.570	4.500	4.500	4.271	11,100
2022-11-28	4.540	4.570	4.500	4.530	4.300	6,400
2022-11-25	4.640	4.750	4.490	4.540	4.309	26,200
2022-11-24	4.650	4.710	4.640	4.650	4.414	5,200
2022-11-23	4.570	4.750	4.570	4.700	4.461	7,300
2022-11-22	4.470	4.630	4.470	4.600	4.366	7,100
2022-11-21	4.290	4.630	4.290	4.530	4.300	19,700
2022-11-18	4.400	4.510	4.400	4.510	4.281	3,700
2022-11-17	4.390	4.530	4.390	4.500	4.271	4,700
2022-11-16	4.620	4.650	4.540	4.560	4.328	60,700
2022-11-15	4.660	4.820	4.610	4.650	4.414	17,100
2022-11-14	4.630	4.800	4.630	4.680	4.442	25,300
2022-11-11	4.700	4.730	4.600	4.730	4.489	17,700
2022-11-10	4.750	4.750	4.600	4.650	4.414	17,100
2022-11-09	4.700	4.820	4.610	4.620	4.385	16,200
2022-11-08	4.950	4.950	4.700	4.700	4.461	23,100
2022-11-07	5.040	5.040	4.800	4.910	4.660	32,100
2022-11-04	4.900	5.200	4.840	5.050	4.793	129,400
2022-11-03	4.500	4.800	4.460	4.770	4.527	58,600
2022-11-02	4.460	4.700	4.400	4.460	4.233	23,700
2022-11-01	4.250	4.350	4.250	4.350	4.129	7,200
2022-10-31	4.430	4.430	4.300	4.350	4.129	9,600
2022-10-28	4.330	4.460	4.330	4.420	4.195	15,300
2022-10-27	4.230	4.480	4.230	4.480	4.252	20,800
2022-10-26	4.200	4.220	4.160	4.210	3.996	10,500
2022-10-25	4.110	4.200	4.050	4.160	3.948	22,100
2022-10-24	4.070	4.120	4.050	4.100	3.892	8,500
2022-10-21	4.010	4.100	4.000	4.100	3.892	73,600
2022-10-20	4.080	4.110	4.000	4.010	3.806	12,100
2022-10-19	4.110	4.110	4.000	4.000	3.797	6,500
2022-10-18	3.990	4.130	3.890	4.070	3.863	10,700
2022-10-17	3.900	4.010	3.830	3.950	3.749	14,400
2022-10-14	3.900	3.900	3.840	3.840	3.645	30,800
2022-10-13	3.740	3.900	3.740	3.880	3.683	40,100
2022-10-12	3.730	3.960	3.730	3.840	3.645	5,000
2022-10-11	3.750	3.780	3.700	3.750	3.559	22,600
2022-10-07	3.810	3.810	3.750	3.810	3.616	20,400
2022-10-06	3.690	3.750	3.680	3.720	3.531	2,700
2022-10-05	3.870	3.870	3.590	3.710	3.521	51,400
2022-10-04	3.840	3.950	3.830	3.890	3.692	5,100
2022-10-03	3.730	3.870	3.730	3.770	3.578	8,700
2022-09-30	3.740	3.810	3.740	3.800	3.607	99,200
2022-09-29	3.860	3.860	3.740	3.740	3.550	22,900
2022-09-28	3.860	3.900	3.860	3.870	3.673	18,900
2022-09-27	3.860	3.930	3.850	3.860	3.650	40,000

← NewerPage 17 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.