Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	15.000	15.230	14.710	14.770	14.614	223,800
2025-10-31	15.200	15.200	14.740	14.950	14.792	146,000
2025-10-30	15.130	15.380	14.930	15.000	14.842	135,800
2025-10-29	14.960	15.080	14.770	15.020	14.862	113,900
2025-10-28	14.770	15.070	14.750	14.930	14.773	222,900
2025-10-27	15.180	15.180	14.390	14.740	14.585	173,500
2025-10-24	14.980	15.150	14.840	14.850	14.693	93,700
2025-10-23	14.710	15.010	14.700	14.850	14.693	216,900
2025-10-22	14.490	14.810	14.490	14.760	14.604	224,600
2025-10-21	14.530	14.550	14.300	14.420	14.268	63,000
2025-10-20	14.840	14.840	14.510	14.530	14.377	152,600
2025-10-17	14.100	14.630	14.040	14.620	14.466	191,800
2025-10-16	14.310	14.500	14.000	14.120	13.971	95,200
2025-10-15	14.530	14.770	14.310	14.340	14.189	58,400
2025-10-14	14.480	14.640	14.470	14.510	14.357	39,900
2025-10-10	14.520	14.720	14.380	14.410	14.258	77,100
2025-10-09	14.500	14.690	14.450	14.570	14.416	117,200
2025-10-08	14.190	14.580	14.180	14.550	14.397	99,000
2025-10-07	14.260	14.300	14.090	14.220	14.070	221,400
2025-10-06	14.170	14.370	14.110	14.220	14.070	126,300
2025-10-03	14.260	14.300	14.040	14.100	13.951	41,900
2025-10-02	14.300	14.320	14.010	14.280	14.129	57,100
2025-10-01	14.000	14.450	13.980	14.330	14.179	670,700
2025-09-30	13.930	14.000	13.720	14.000	13.852	174,100
2025-09-29	13.950	13.950	13.650	13.860	13.714	43,000
2025-09-26	14.480	14.480	13.800	13.840	13.659	84,900
2025-09-25	14.480	14.530	14.180	14.380	14.192	123,500
2025-09-24	14.400	14.560	14.110	14.500	14.311	544,000
2025-09-23	13.600	14.400	13.600	14.090	13.906	405,500
2025-09-22	12.510	13.540	12.290	13.510	13.334	463,000
2025-09-19	12.260	12.500	12.260	12.450	12.288	83,800
2025-09-18	12.530	12.550	12.370	12.420	12.258	55,600
2025-09-17	12.370	12.650	12.370	12.450	12.288	148,500
2025-09-16	12.320	12.400	12.170	12.350	12.189	104,800
2025-09-15	12.080	12.400	12.080	12.330	12.169	64,600
2025-09-12	12.120	12.120	11.980	12.080	11.922	18,800
2025-09-11	11.730	12.140	11.730	12.090	11.932	42,100
2025-09-10	11.530	11.750	11.500	11.730	11.577	108,800
2025-09-09	11.740	11.760	11.420	11.690	11.538	62,900
2025-09-08	11.900	12.040	11.610	11.740	11.587	130,600
2025-09-05	11.750	11.960	11.630	11.930	11.774	60,800
2025-09-04	11.570	11.750	11.510	11.610	11.459	43,200
2025-09-03	11.400	11.540	11.400	11.450	11.301	55,300
2025-09-02	11.460	11.580	11.340	11.470	11.320	54,500
2025-08-29	11.790	11.790	11.440	11.570	11.419	14,800
2025-08-28	11.530	11.630	11.330	11.520	11.370	90,000
2025-08-27	11.270	11.630	11.270	11.350	11.202	44,000
2025-08-26	11.380	11.550	11.380	11.480	11.330	27,300
2025-08-25	11.760	11.790	11.360	11.360	11.212	40,300
2025-08-22	11.450	11.800	11.400	11.710	11.557	38,100
2025-08-21	11.300	11.440	11.300	11.370	11.222	35,300
2025-08-20	11.410	11.410	11.280	11.290	11.143	67,700
2025-08-19	11.640	11.640	11.330	11.420	11.271	93,200
2025-08-18	11.610	11.710	11.550	11.630	11.478	44,900
2025-08-15	11.890	11.890	11.510	11.600	11.449	47,300
2025-08-14	11.850	11.870	11.790	11.790	11.636	38,600
2025-08-13	11.690	11.840	11.690	11.830	11.676	42,000
2025-08-12	11.600	11.800	11.590	11.790	11.636	65,800
2025-08-11	11.660	11.900	11.340	11.540	11.389	133,900
2025-08-08	12.120	12.220	11.690	11.740	11.587	185,300

← NewerPage 5 of 21 · 1,255 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.