Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	3.810	3.850	3.810	3.850	3.640	25,600
2022-09-23	4.000	4.000	3.750	3.830	3.621	44,400
2022-09-22	4.000	4.030	3.990	4.030	3.810	17,300
2022-09-21	4.010	4.010	3.990	4.000	3.782	15,700
2022-09-20	3.960	4.050	3.960	4.010	3.791	1,800
2022-09-19	4.010	4.020	3.970	4.020	3.801	5,400
2022-09-16	4.020	4.100	4.000	4.040	3.820	45,700
2022-09-15	4.110	4.120	4.060	4.070	3.848	14,800
2022-09-14	4.100	4.120	4.100	4.100	3.876	53,000
2022-09-13	4.050	4.110	4.050	4.110	3.886	11,500
2022-09-12	4.140	4.150	4.120	4.140	3.914	8,700
2022-09-09	4.090	4.160	4.090	4.130	3.905	7,900
2022-09-08	4.040	4.100	4.040	4.050	3.829	6,900
2022-09-07	4.050	4.100	4.010	4.080	3.858	6,400
2022-09-06	4.010	4.100	4.010	4.070	3.848	5,800
2022-09-02	4.100	4.170	4.100	4.100	3.876	7,200
2022-09-01	4.000	4.150	4.000	4.100	3.876	13,200
2022-08-31	4.130	4.130	4.090	4.090	3.867	17,100
2022-08-30	4.120	4.120	4.110	4.110	3.886	3,400
2022-08-29	4.110	4.200	4.090	4.180	3.952	45,100
2022-08-26	4.200	4.240	4.100	4.100	3.876	6,900
2022-08-25	4.190	4.250	4.190	4.250	4.018	15,500
2022-08-24	4.140	4.150	4.120	4.150	3.924	8,000
2022-08-23	4.100	4.200	3.910	4.160	3.933	19,100
2022-08-22	4.090	4.120	3.790	4.110	3.886	63,900
2022-08-19	4.170	4.250	4.160	4.200	3.971	9,400
2022-08-18	4.250	4.250	4.190	4.250	4.018	26,100
2022-08-17	4.160	4.200	4.100	4.190	3.962	3,500
2022-08-16	4.030	4.150	4.020	4.130	3.905	17,100
2022-08-15	4.230	4.250	3.990	4.010	3.791	40,700
2022-08-12	4.140	4.220	4.100	4.220	3.990	15,200
2022-08-11	4.230	4.230	4.010	4.050	3.829	44,000
2022-08-10	4.230	4.350	4.020	4.190	3.962	34,500
2022-08-09	4.000	4.200	4.000	4.180	3.952	43,200
2022-08-08	3.990	4.040	3.930	4.030	3.810	112,500
2022-08-05	3.900	3.990	3.900	3.950	3.735	32,200
2022-08-04	3.800	4.010	3.640	4.010	3.791	64,200
2022-08-03	3.820	3.870	3.810	3.830	3.621	11,100
2022-08-02	3.650	3.830	3.650	3.790	3.583	14,800
2022-07-29	3.750	3.860	3.670	3.760	3.555	16,000
2022-07-28	3.510	3.780	3.500	3.750	3.546	21,700
2022-07-27	3.400	3.510	3.400	3.500	3.309	3,900
2022-07-26	3.350	3.410	3.350	3.410	3.224	2,900
2022-07-25	3.330	3.360	3.330	3.360	3.177	4,000
2022-07-22	3.440	3.550	3.330	3.360	3.177	6,300
2022-07-21	3.430	3.430	3.260	3.380	3.196	25,800
2022-07-20	3.340	3.480	3.340	3.400	3.215	5,400
2022-07-19	3.500	3.530	3.410	3.460	3.271	27,900
2022-07-18	3.400	3.610	3.330	3.470	3.281	17,700
2022-07-15	3.390	3.400	3.370	3.380	3.196	12,900
2022-07-14	3.300	3.350	3.100	3.270	3.092	132,200
2022-07-13	3.380	3.380	3.270	3.330	3.148	18,500
2022-07-12	3.250	3.360	3.250	3.280	3.101	67,900
2022-07-11	3.300	3.330	3.250	3.290	3.111	20,300
2022-07-08	3.360	3.380	3.320	3.340	3.158	29,700
2022-07-07	3.370	3.540	3.370	3.440	3.252	22,300
2022-07-06	3.530	3.530	3.400	3.400	3.215	17,400
2022-07-05	3.510	3.600	3.320	3.520	3.328	69,700
2022-07-04	3.610	3.780	3.610	3.730	3.527	7,900
2022-06-30	3.720	3.830	3.610	3.720	3.517	18,500

← NewerPage 18 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.