Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.860	18.090	17.490	17.500	17.418	191,300
2026-04-24	17.420	17.850	17.270	17.790	17.707	116,600
2026-04-23	17.000	17.440	17.000	17.350	17.269	144,300
2026-04-22	16.780	17.020	16.560	17.000	16.921	197,400
2026-04-21	17.190	17.210	16.500	16.660	16.582	326,400
2026-04-20	17.320	17.460	17.060	17.060	16.981	40,400
2026-04-17	17.150	17.600	16.370	17.360	17.279	238,600
2026-04-16	17.360	17.530	17.020	17.050	16.971	127,200
2026-04-15	17.240	17.460	17.130	17.260	17.180	170,400
2026-04-14	17.720	17.880	17.490	17.490	17.409	100,500
2026-04-13	17.100	17.710	17.020	17.710	17.628	113,600
2026-04-10	16.780	17.150	16.670	17.070	16.991	157,500
2026-04-09	16.400	16.980	16.370	16.790	16.712	184,600
2026-04-08	16.400	16.880	16.380	16.540	16.463	105,800
2026-04-07	16.150	16.280	15.920	16.260	16.184	201,100
2026-04-06	16.090	16.350	16.000	16.150	16.075	304,700
2026-04-02	15.790	16.210	15.660	16.090	16.015	323,500
2026-04-01	16.020	16.100	15.880	15.890	15.816	262,300
2026-03-31	15.710	16.100	15.710	15.950	15.876	146,300
2026-03-30	15.820	15.910	15.480	15.710	15.592	200,900
2026-03-27	15.800	16.100	15.790	15.840	15.721	100,400
2026-03-26	15.900	16.050	15.760	15.950	15.830	100,600
2026-03-25	16.080	16.250	16.010	16.060	15.939	240,600
2026-03-24	15.730	16.020	15.730	15.870	15.751	62,300
2026-03-23	15.170	15.820	15.170	15.760	15.642	163,200
2026-03-20	15.640	15.640	15.200	15.200	15.086	169,800
2026-03-19	15.360	15.610	15.070	15.580	15.463	112,500
2026-03-18	15.750	15.800	15.530	15.530	15.413	90,500
2026-03-17	16.070	16.250	15.860	15.860	15.741	45,900
2026-03-16	15.950	16.040	15.810	15.960	15.840	43,000
2026-03-13	16.250	16.360	15.720	15.890	15.771	316,000
2026-03-12	16.000	16.270	15.880	16.200	16.078	394,000
2026-03-11	15.880	16.150	15.740	16.020	15.900	125,800
2026-03-10	16.190	16.220	15.870	15.870	15.751	137,600
2026-03-09	16.140	16.260	15.800	16.190	16.068	185,800
2026-03-06	16.470	16.770	16.300	16.390	16.267	140,800
2026-03-05	16.850	16.850	16.380	16.710	16.585	117,000
2026-03-04	17.040	17.040	16.790	16.850	16.723	87,700
2026-03-03	16.700	17.030	16.500	16.850	16.723	191,400
2026-03-02	16.900	17.090	16.280	16.980	16.853	405,100
2026-02-27	18.660	18.750	16.950	17.240	17.111	353,800
2026-02-26	17.700	18.210	17.620	18.190	18.053	128,100
2026-02-25	17.640	17.890	17.570	17.680	17.547	218,500
2026-02-24	17.270	17.680	17.230	17.680	17.547	74,800
2026-02-23	17.460	17.580	16.900	17.320	17.190	109,100
2026-02-20	17.270	17.530	17.270	17.500	17.369	237,500
2026-02-19	17.210	17.300	17.030	17.280	17.150	82,700
2026-02-18	17.070	17.240	16.910	17.210	17.081	52,100
2026-02-17	16.530	17.010	16.460	16.950	16.823	68,400
2026-02-13	16.250	16.620	16.250	16.500	16.376	93,800
2026-02-12	16.620	16.620	16.040	16.260	16.138	76,800
2026-02-11	16.590	16.790	16.510	16.550	16.426	80,700
2026-02-10	16.590	16.620	16.390	16.540	16.416	32,300
2026-02-09	16.540	16.690	16.400	16.450	16.326	43,100
2026-02-06	16.190	16.560	15.760	16.390	16.267	85,500
2026-02-05	16.540	16.570	16.020	16.190	16.068	105,400
2026-02-04	16.530	16.610	16.330	16.540	16.416	120,500
2026-02-03	16.300	16.600	16.100	16.520	16.396	179,100
2026-02-02	16.400	16.660	16.000	16.160	16.039	142,300
2026-01-30	16.560	16.610	16.380	16.500	16.376	93,800

← NewerPage 3 of 5 · 251 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.