Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	16.660	16.750	16.210	16.490	16.366	114,000
2026-01-28	16.600	16.640	16.240	16.610	16.485	79,900
2026-01-27	16.400	16.710	16.400	16.560	16.436	92,400
2026-01-26	16.430	16.700	16.430	16.490	16.366	76,500
2026-01-23	16.380	16.660	16.340	16.520	16.396	73,900
2026-01-22	16.580	16.950	16.400	16.500	16.376	122,600
2026-01-21	16.320	16.720	16.170	16.700	16.575	75,200
2026-01-20	16.520	16.540	16.290	16.320	16.197	47,700
2026-01-19	16.640	16.760	16.350	16.450	16.326	42,800
2026-01-16	15.970	16.800	15.970	16.680	16.555	96,000
2026-01-15	15.900	16.100	15.830	15.960	15.840	169,700
2026-01-14	15.790	15.970	15.630	15.910	15.791	89,100
2026-01-13	16.020	16.020	15.740	15.840	15.721	45,700
2026-01-12	16.090	16.160	15.860	16.030	15.910	155,600
2026-01-09	16.000	16.240	15.970	16.120	15.999	272,200
2026-01-08	15.930	16.250	15.820	16.120	15.999	127,700
2026-01-07	15.620	15.770	15.440	15.710	15.592	148,400
2026-01-06	15.100	16.210	15.100	15.750	15.632	511,400
2026-01-05	14.820	15.170	14.730	15.030	14.917	211,000
2026-01-02	14.770	14.850	14.700	14.820	14.709	31,600
2025-12-31	14.640	14.730	14.460	14.660	14.550	74,400
2025-12-30	14.830	15.000	14.720	14.720	14.565	50,000
2025-12-29	14.860	14.970	14.600	14.830	14.674	38,900
2025-12-24	15.060	15.060	14.750	14.940	14.783	21,300
2025-12-23	14.720	15.200	14.510	15.090	14.931	75,400
2025-12-22	14.440	14.950	14.440	14.840	14.684	105,000
2025-12-19	14.200	14.450	14.200	14.400	14.248	86,900
2025-12-18	14.170	14.350	14.150	14.190	14.040	83,900
2025-12-17	14.130	14.270	14.080	14.150	14.001	32,500
2025-12-16	14.120	14.220	13.990	14.150	14.001	67,300
2025-12-15	13.900	14.100	13.900	14.060	13.912	36,100
2025-12-12	14.100	14.190	13.900	13.940	13.793	101,900
2025-12-11	14.020	14.160	14.000	14.090	13.941	39,400
2025-12-10	14.040	14.230	13.980	14.080	13.932	50,200
2025-12-09	14.060	14.080	13.960	14.000	13.852	25,600
2025-12-08	13.900	14.100	13.820	14.000	13.852	114,700
2025-12-05	14.090	14.170	13.930	13.930	13.783	46,200
2025-12-04	14.100	14.200	14.060	14.060	13.912	38,000
2025-12-03	13.900	14.300	13.860	14.100	13.951	88,100
2025-12-02	13.950	14.010	13.850	13.870	13.724	26,900
2025-12-01	14.210	14.210	13.940	13.950	13.803	76,600
2025-11-28	14.090	14.280	14.090	14.200	14.050	134,200
2025-11-27	14.150	14.150	14.030	14.090	13.941	7,400
2025-11-26	13.910	14.260	13.910	14.100	13.951	174,900
2025-11-25	13.760	14.060	13.760	14.000	13.852	77,400
2025-11-24	13.640	13.800	13.620	13.790	13.645	47,700
2025-11-21	13.730	13.780	13.530	13.640	13.496	60,700
2025-11-20	14.000	14.240	13.620	13.670	13.526	412,100
2025-11-19	13.860	13.970	13.760	13.950	13.803	142,000
2025-11-18	13.760	13.900	13.470	13.790	13.645	136,500
2025-11-17	14.040	14.140	13.730	13.840	13.694	738,000
2025-11-14	13.920	14.130	13.880	13.990	13.843	360,900
2025-11-13	14.050	14.100	13.820	13.930	13.783	178,100
2025-11-12	13.950	14.140	13.950	14.020	13.872	51,500
2025-11-11	13.930	14.090	13.870	13.940	13.793	42,200
2025-11-10	14.000	14.200	13.880	13.930	13.783	93,000
2025-11-07	13.920	14.100	13.720	14.020	13.872	140,100
2025-11-06	14.200	14.250	13.790	14.000	13.852	215,000
2025-11-05	13.960	14.350	13.960	14.230	14.080	254,100
2025-11-04	14.330	14.500	13.920	14.000	13.852	178,100

← NewerPage 4 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.