Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	4.780	4.820	4.600	4.810	4.530	28,200
2022-04-01	4.820	4.890	4.760	4.810	4.530	33,700
2022-03-31	4.990	4.990	4.900	4.910	4.624	15,900
2022-03-30	4.940	5.080	4.940	4.980	4.690	97,700
2022-03-29	4.970	5.010	4.860	5.000	4.695	20,600
2022-03-28	5.030	5.050	4.900	5.000	4.695	34,200
2022-03-25	4.920	5.070	4.900	5.030	4.723	160,100
2022-03-24	5.060	5.100	4.840	4.940	4.638	35,000
2022-03-23	4.990	5.130	4.950	5.000	4.695	314,200
2022-03-22	4.610	5.230	4.610	4.950	4.648	218,400
2022-03-21	4.700	5.200	4.660	4.970	4.667	163,200
2022-03-18	4.330	4.750	4.310	4.690	4.404	73,200
2022-03-17	4.330	4.390	4.260	4.300	4.038	188,000
2022-03-16	4.530	4.640	4.250	4.290	4.028	237,100
2022-03-15	4.510	4.600	4.480	4.530	4.253	223,200
2022-03-14	4.500	4.560	4.490	4.500	4.225	21,900
2022-03-11	4.490	4.600	4.250	4.480	4.207	589,600
2022-03-10	4.470	4.550	4.430	4.540	4.263	126,300
2022-03-09	4.510	4.600	4.310	4.350	4.084	294,700
2022-03-08	4.500	4.540	4.430	4.470	4.197	84,200
2022-03-07	4.450	4.680	4.410	4.480	4.207	53,300
2022-03-04	4.560	4.920	4.400	4.450	4.178	121,800
2022-03-03	4.380	4.380	4.270	4.330	4.066	9,600
2022-03-02	4.210	4.380	4.200	4.320	4.056	22,100
2022-03-01	4.220	4.320	4.150	4.200	3.944	27,700
2022-02-28	4.280	4.450	4.230	4.230	3.972	35,600
2022-02-25	4.280	4.300	4.140	4.250	3.991	47,200
2022-02-24	4.250	4.400	4.160	4.250	3.991	1,118,600
2022-02-23	4.430	4.430	4.350	4.380	4.113	10,700
2022-02-22	4.560	4.560	4.350	4.430	4.160	30,700
2022-02-18	4.530	4.570	4.150	4.420	4.150	247,100
2022-02-17	4.610	4.660	4.530	4.530	4.253	10,000
2022-02-16	4.550	4.690	4.550	4.600	4.319	181,300
2022-02-15	4.530	4.700	4.530	4.570	4.291	28,400
2022-02-14	4.630	4.660	4.580	4.640	4.357	73,800
2022-02-11	4.560	4.700	4.560	4.640	4.357	31,400
2022-02-10	4.640	4.640	4.540	4.620	4.338	11,200
2022-02-09	4.600	4.680	4.550	4.620	4.338	10,400
2022-02-08	4.610	4.630	4.560	4.590	4.310	7,300
2022-02-07	4.760	4.760	4.630	4.630	4.347	2,900
2022-02-04	4.580	4.850	4.560	4.790	4.498	27,800
2022-02-03	4.630	4.630	4.550	4.570	4.291	14,700
2022-02-02	4.660	4.710	4.600	4.630	4.347	15,800
2022-02-01	4.570	4.690	4.450	4.660	4.376	94,300
2022-01-31	4.600	4.600	4.580	4.590	4.310	55,500
2022-01-28	4.530	4.580	4.400	4.570	4.291	11,700
2022-01-27	4.750	4.820	4.480	4.530	4.253	93,900
2022-01-26	4.460	4.690	4.420	4.650	4.366	115,600
2022-01-25	4.280	4.500	4.270	4.500	4.225	18,300
2022-01-24	4.160	4.340	4.100	4.300	4.038	42,000
2022-01-21	4.240	4.280	4.150	4.200	3.944	25,000
2022-01-20	4.320	4.470	4.250	4.290	4.028	24,500
2022-01-19	4.190	4.260	4.170	4.240	3.981	163,400
2022-01-18	4.280	4.300	4.140	4.250	3.991	209,100
2022-01-17	4.350	4.500	4.350	4.400	4.131	22,700
2022-01-14	4.300	4.350	4.260	4.290	4.028	44,900
2022-01-13	4.410	4.460	4.320	4.320	4.056	26,400
2022-01-12	4.570	4.570	4.410	4.500	4.225	265,600
2022-01-11	4.470	4.470	4.250	4.440	4.169	33,500
2022-01-10	4.460	4.460	4.230	4.300	4.038	118,400

← NewerPage 20 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.