Black Diamond Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.500 | 4.600 | 4.420 | 4.500 | 4.225 | 316,000 |
| 2022-01-06 | 4.610 | 4.730 | 4.500 | 4.640 | 4.357 | 25,800 |
| 2022-01-05 | 4.450 | 4.690 | 4.450 | 4.680 | 4.394 | 63,500 |
| 2022-01-04 | 4.570 | 4.570 | 4.430 | 4.480 | 4.207 | 15,800 |
| 2021-12-31 | 4.500 | 4.500 | 4.400 | 4.430 | 4.160 | 7,100 |
| 2021-12-30 | 4.500 | 4.550 | 4.400 | 4.530 | 4.253 | 51,200 |
| 2021-12-29 | 4.180 | 4.490 | 4.180 | 4.450 | 4.166 | 35,200 |
| 2021-12-24 | 4.550 | 4.550 | 4.420 | 4.420 | 4.138 | 2,300 |
| 2021-12-23 | 4.400 | 4.550 | 4.380 | 4.480 | 4.194 | 18,500 |
| 2021-12-22 | 4.190 | 4.450 | 4.190 | 4.380 | 4.101 | 14,400 |
| 2021-12-21 | 4.140 | 4.270 | 4.140 | 4.250 | 3.979 | 17,600 |
| 2021-12-20 | 4.150 | 4.180 | 4.010 | 4.160 | 3.895 | 32,400 |
| 2021-12-17 | 4.250 | 4.310 | 4.190 | 4.200 | 3.932 | 17,100 |
| 2021-12-16 | 4.270 | 4.380 | 4.270 | 4.320 | 4.044 | 38,500 |
| 2021-12-15 | 4.250 | 4.350 | 4.250 | 4.260 | 3.988 | 26,100 |
| 2021-12-14 | 4.380 | 4.430 | 4.240 | 4.290 | 4.016 | 26,900 |
| 2021-12-13 | 4.530 | 4.530 | 4.390 | 4.430 | 4.147 | 7,200 |
| 2021-12-10 | 4.570 | 4.600 | 4.540 | 4.570 | 4.278 | 8,800 |
| 2021-12-09 | 4.690 | 4.690 | 4.490 | 4.560 | 4.269 | 16,500 |
| 2021-12-08 | 4.790 | 4.880 | 4.570 | 4.710 | 4.410 | 40,900 |
| 2021-12-07 | 4.440 | 4.700 | 4.410 | 4.690 | 4.391 | 35,500 |
| 2021-12-06 | 4.270 | 4.470 | 4.210 | 4.380 | 4.101 | 33,300 |
| 2021-12-03 | 4.230 | 4.300 | 4.110 | 4.260 | 3.988 | 33,600 |
| 2021-12-02 | 4.250 | 4.330 | 4.230 | 4.270 | 3.998 | 30,000 |
| 2021-12-01 | 4.500 | 4.580 | 4.200 | 4.240 | 3.970 | 30,600 |
| 2021-11-30 | 4.280 | 4.490 | 4.260 | 4.430 | 4.147 | 70,800 |
| 2021-11-29 | 4.510 | 4.560 | 4.450 | 4.500 | 4.213 | 26,000 |
| 2021-11-26 | 4.590 | 4.590 | 4.400 | 4.500 | 4.213 | 53,100 |
| 2021-11-25 | 4.700 | 4.700 | 4.500 | 4.650 | 4.353 | 19,000 |
| 2021-11-24 | 4.740 | 4.740 | 4.560 | 4.600 | 4.307 | 13,500 |
| 2021-11-23 | 4.720 | 4.750 | 4.570 | 4.660 | 4.363 | 17,600 |
| 2021-11-22 | 4.630 | 4.690 | 4.590 | 4.650 | 4.353 | 14,700 |
| 2021-11-19 | 4.760 | 4.760 | 4.570 | 4.670 | 4.372 | 23,400 |
| 2021-11-18 | 4.900 | 4.900 | 4.740 | 4.760 | 4.456 | 14,900 |
| 2021-11-17 | 4.910 | 5.000 | 4.850 | 4.960 | 4.644 | 131,900 |
| 2021-11-16 | 5.000 | 5.040 | 4.960 | 4.970 | 4.653 | 17,300 |
| 2021-11-15 | 5.130 | 5.150 | 4.780 | 5.130 | 4.803 | 43,500 |
| 2021-11-12 | 5.230 | 5.230 | 5.090 | 5.130 | 4.803 | 67,900 |
| 2021-11-11 | 4.960 | 5.260 | 4.900 | 5.090 | 4.753 | 126,800 |
| 2021-11-10 | 4.930 | 5.150 | 4.920 | 4.960 | 4.631 | 27,900 |
| 2021-11-09 | 5.160 | 5.170 | 4.900 | 5.020 | 4.687 | 22,200 |
| 2021-11-08 | 5.280 | 5.320 | 4.970 | 5.050 | 4.715 | 151,100 |
| 2021-11-05 | 5.300 | 5.360 | 5.130 | 5.180 | 4.837 | 74,700 |
| 2021-11-04 | 5.140 | 5.650 | 5.140 | 5.260 | 4.912 | 226,500 |
| 2021-11-03 | 4.780 | 5.200 | 4.780 | 5.160 | 4.818 | 211,600 |
| 2021-11-02 | 4.610 | 4.750 | 4.600 | 4.730 | 4.417 | 64,500 |
| 2021-11-01 | 4.730 | 4.730 | 4.550 | 4.590 | 4.286 | 9,700 |
| 2021-10-29 | 4.580 | 4.600 | 4.150 | 4.530 | 4.230 | 43,300 |
| 2021-10-28 | 4.790 | 4.790 | 4.650 | 4.650 | 4.342 | 34,200 |
| 2021-10-27 | 4.600 | 4.690 | 4.510 | 4.660 | 4.351 | 48,200 |
| 2021-10-26 | 4.610 | 4.810 | 4.600 | 4.720 | 4.407 | 110,900 |
| 2021-10-25 | 4.350 | 4.680 | 4.350 | 4.640 | 4.333 | 152,200 |
| 2021-10-22 | 4.300 | 4.350 | 4.260 | 4.350 | 4.062 | 75,500 |
| 2021-10-21 | 4.350 | 4.350 | 4.120 | 4.230 | 3.950 | 17,000 |
| 2021-10-20 | 4.080 | 4.370 | 4.080 | 4.350 | 4.062 | 119,700 |
| 2021-10-19 | 3.990 | 4.170 | 3.960 | 4.150 | 3.875 | 38,100 |
| 2021-10-18 | 3.990 | 3.990 | 3.870 | 3.980 | 3.716 | 12,900 |
| 2021-10-15 | 3.790 | 3.860 | 3.750 | 3.790 | 3.539 | 17,700 |
| 2021-10-14 | 3.880 | 3.880 | 3.700 | 3.790 | 3.539 | 21,300 |
← NewerPage 21 of 21 · 1,259 trading days
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.