Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.840	3.890	3.740	3.740	3.536	17,600
2022-06-28	3.880	3.930	3.780	3.850	3.626	21,500
2022-06-27	3.900	4.030	3.700	3.750	3.532	28,400
2022-06-24	3.680	3.880	3.680	3.760	3.541	49,200
2022-06-23	3.950	4.020	3.580	3.650	3.438	134,200
2022-06-22	3.990	4.000	3.860	3.860	3.635	16,000
2022-06-21	3.930	4.110	3.860	4.080	3.842	16,800
2022-06-20	3.770	4.000	3.770	3.910	3.682	10,700
2022-06-17	4.000	4.000	3.620	3.810	3.588	130,000
2022-06-16	4.000	4.040	3.870	3.910	3.682	35,000
2022-06-15	4.050	4.100	4.010	4.010	3.777	8,200
2022-06-14	4.120	4.140	3.890	4.010	3.777	48,200
2022-06-13	4.200	4.220	4.090	4.090	3.852	25,400
2022-06-10	4.290	4.290	4.250	4.260	4.012	36,600
2022-06-09	4.300	4.440	4.260	4.320	4.068	19,400
2022-06-08	4.490	4.520	4.350	4.420	4.163	26,800
2022-06-07	4.190	4.360	4.190	4.340	4.087	27,700
2022-06-06	4.300	4.300	4.190	4.210	3.965	24,100
2022-06-03	4.350	4.380	4.260	4.300	4.050	14,500
2022-06-02	4.250	4.450	4.250	4.380	4.125	8,500
2022-06-01	4.270	4.410	4.250	4.270	4.021	13,000
2022-05-31	4.320	4.320	4.250	4.260	4.012	11,700
2022-05-30	4.010	4.400	4.010	4.310	4.059	18,200
2022-05-27	4.260	4.340	4.200	4.270	4.021	41,900
2022-05-26	4.030	4.260	4.030	4.210	3.965	22,500
2022-05-25	4.050	4.150	4.030	4.130	3.890	26,300
2022-05-24	3.970	4.080	3.970	4.060	3.824	166,000
2022-05-20	4.090	4.170	4.020	4.090	3.852	53,800
2022-05-19	4.100	4.170	4.050	4.090	3.852	27,300
2022-05-18	4.250	4.250	4.040	4.100	3.861	38,800
2022-05-17	4.070	4.270	4.050	4.270	4.021	53,500
2022-05-16	4.060	4.130	3.990	4.050	3.814	109,100
2022-05-13	3.950	4.200	3.950	4.120	3.880	31,600
2022-05-12	4.040	4.040	3.830	3.950	3.720	48,600
2022-05-11	4.100	4.210	3.980	4.050	3.814	66,400
2022-05-10	4.230	4.230	4.000	4.080	3.842	99,300
2022-05-09	4.420	4.430	4.210	4.230	3.984	59,800
2022-05-06	4.420	4.460	4.350	4.360	4.106	16,500
2022-05-05	4.510	4.510	4.330	4.390	4.134	34,700
2022-05-04	4.400	4.560	4.310	4.550	4.285	30,300
2022-05-03	4.330	4.550	4.330	4.380	4.125	60,600
2022-05-02	4.360	4.390	4.290	4.370	4.116	46,800
2022-04-29	4.500	4.550	4.340	4.370	4.116	27,500
2022-04-28	4.350	4.500	4.300	4.490	4.229	75,100
2022-04-27	4.300	4.450	4.300	4.310	4.059	49,400
2022-04-26	4.460	4.510	4.310	4.360	4.106	69,100
2022-04-25	4.670	4.700	4.480	4.490	4.229	70,100
2022-04-22	4.910	4.910	4.590	4.750	4.473	68,800
2022-04-21	4.890	4.900	4.760	4.820	4.539	22,900
2022-04-20	4.880	4.980	4.860	4.960	4.671	25,400
2022-04-19	4.900	4.970	4.810	4.890	4.605	28,600
2022-04-18	4.800	4.980	4.800	4.900	4.615	13,100
2022-04-14	4.730	4.800	4.700	4.800	4.521	8,500
2022-04-13	4.710	4.850	4.660	4.710	4.436	40,200
2022-04-12	4.950	5.000	4.610	4.710	4.436	35,300
2022-04-11	4.620	4.910	4.570	4.910	4.624	78,100
2022-04-08	4.700	4.730	4.600	4.680	4.408	33,900
2022-04-07	4.640	4.770	4.600	4.630	4.360	51,700
2022-04-06	4.770	4.810	4.660	4.680	4.408	118,700
2022-04-05	4.790	4.850	4.730	4.800	4.521	32,300

← NewerPage 19 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.