Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.960	20.230	19.840	20.050	20.005	164,000
2026-07-20	20.060	20.280	19.940	20.020	19.975	288,700
2026-07-17	20.370	20.480	19.960	20.040	19.995	175,900
2026-07-16	19.620	20.430	19.300	20.430	20.384	744,700
2026-07-15	18.910	20.240	18.870	19.940	19.895	679,200
2026-07-14	18.850	18.880	18.500	18.790	18.748	95,000
2026-07-13	18.930	19.100	18.650	18.820	18.778	101,400
2026-07-10	19.220	19.220	18.910	18.980	18.937	456,300
2026-07-09	19.090	19.190	18.810	18.970	18.927	256,100
2026-07-08	19.000	19.400	18.930	19.080	19.037	349,800
2026-07-07	18.740	19.030	18.250	19.000	18.957	219,000
2026-07-06	18.310	18.770	18.310	18.770	18.728	185,100
2026-07-03	18.080	18.840	18.070	18.790	18.748	57,200
2026-07-02	18.500	18.500	17.850	18.090	18.049	174,900
2026-06-30	18.640	18.720	18.300	18.470	18.428	107,500
2026-06-29	18.700	18.880	18.580	18.700	18.613	72,300
2026-06-26	18.600	18.830	18.430	18.700	18.613	135,900
2026-06-25	18.730	19.050	18.590	18.590	18.503	156,200
2026-06-24	18.550	18.990	18.380	18.760	18.673	105,400
2026-06-23	18.490	18.700	18.370	18.500	18.414	178,900
2026-06-22	18.580	19.150	18.500	18.580	18.493	101,300
2026-06-19	18.940	18.940	18.700	18.750	18.663	47,000
2026-06-18	18.760	18.840	18.620	18.820	18.732	94,800
2026-06-17	18.830	18.970	18.470	18.660	18.573	132,100
2026-06-16	19.230	19.250	18.740	18.830	18.742	127,000
2026-06-15	19.200	19.360	19.100	19.250	19.160	156,900
2026-06-12	19.160	19.330	19.010	19.120	19.031	99,200
2026-06-11	18.660	19.500	18.630	19.220	19.130	203,800
2026-06-10	19.080	19.200	18.660	18.690	18.603	102,900
2026-06-09	19.500	19.500	18.770	19.080	18.991	176,700
2026-06-08	18.980	19.620	18.930	19.460	19.369	198,800
2026-06-05	19.220	19.340	18.860	18.900	18.812	219,400
2026-06-04	19.350	19.640	19.240	19.260	19.170	224,800
2026-06-03	19.500	19.610	19.200	19.300	19.210	214,500
2026-06-02	18.970	19.610	18.970	19.610	19.519	267,200
2026-06-01	19.590	19.660	19.060	19.090	19.001	185,000
2026-05-29	19.910	19.980	19.560	19.680	19.588	227,500
2026-05-28	19.700	20.140	19.600	19.860	19.768	232,900
2026-05-27	19.340	19.820	19.050	19.710	19.618	461,700
2026-05-26	18.700	19.240	18.270	19.110	19.021	407,000
2026-05-25	17.880	18.740	17.880	18.680	18.593	165,100
2026-05-22	17.830	17.940	17.620	17.810	17.727	67,200
2026-05-21	17.300	17.880	17.300	17.760	17.677	115,600
2026-05-20	16.950	17.540	16.950	17.440	17.359	141,000
2026-05-19	16.840	17.090	16.630	16.940	16.861	67,700
2026-05-15	16.700	16.900	16.620	16.770	16.692	74,200
2026-05-14	17.280	17.280	16.950	16.950	16.871	93,900
2026-05-13	17.030	17.560	16.970	17.250	17.170	147,300
2026-05-12	16.960	17.100	16.610	17.050	16.971	199,900
2026-05-11	17.400	17.410	16.740	16.940	16.861	246,500
2026-05-08	16.840	17.450	16.670	17.400	17.319	152,400
2026-05-07	17.160	17.220	16.730	16.830	16.752	230,500
2026-05-06	16.940	17.290	16.910	17.170	17.090	228,400
2026-05-05	16.320	16.850	16.320	16.830	16.752	298,300
2026-05-04	16.510	16.800	16.190	16.360	16.284	353,500
2026-05-01	16.250	17.010	16.200	16.700	16.622	603,500
2026-04-30	17.070	17.280	16.830	16.950	16.871	143,500
2026-04-29	17.030	17.330	17.030	17.100	17.020	119,300
2026-04-28	17.480	17.530	17.030	17.170	17.090	102,000
2026-04-27	17.860	18.090	17.490	17.500	17.418	191,300

← NewerPage 2 of 5 · 250 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.