Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.580	12.130	11.580	12.090	11.932	108,600
2025-08-06	11.500	11.640	11.380	11.580	11.429	59,000
2025-08-05	11.680	11.750	11.330	11.500	11.350	87,900
2025-08-01	11.960	11.970	11.550	11.680	11.528	56,300
2025-07-31	11.830	12.140	11.810	11.840	11.686	68,900
2025-07-30	11.950	12.110	11.810	12.050	11.893	163,100
2025-07-29	12.340	12.400	11.900	11.930	11.774	55,000
2025-07-28	12.210	12.330	12.010	12.290	12.130	55,400
2025-07-25	12.200	12.220	11.830	12.130	11.972	91,200
2025-07-24	12.100	12.300	12.100	12.200	12.041	24,700
2025-07-23	12.250	12.360	12.100	12.150	11.992	158,400
2025-07-22	12.200	12.370	12.040	12.300	12.140	58,600
2025-07-21	12.010	12.170	11.890	12.060	11.903	219,700
2025-07-18	11.330	12.100	11.330	12.000	11.843	259,200
2025-07-17	11.060	11.450	11.050	11.410	11.261	304,700
2025-07-16	10.980	11.060	10.800	11.030	10.886	111,500
2025-07-15	11.000	11.160	10.870	10.950	10.807	74,100
2025-07-14	10.800	11.080	10.630	10.990	10.847	171,100
2025-07-11	10.410	10.890	10.410	10.790	10.649	111,700
2025-07-10	10.300	10.600	10.300	10.550	10.412	114,600
2025-07-09	10.300	10.340	10.270	10.300	10.166	80,900
2025-07-08	9.990	10.340	9.990	10.250	10.116	335,400
2025-07-07	9.950	10.410	9.950	10.270	10.136	154,100
2025-07-04	10.060	10.200	10.060	10.070	9.939	11,300
2025-07-03	10.110	10.170	9.930	10.110	9.978	27,800
2025-07-02	9.660	10.050	9.660	10.050	9.919	24,600
2025-06-30	9.650	10.000	9.650	9.890	9.761	38,600
2025-06-27	9.690	9.730	9.620	9.650	9.490	177,500
2025-06-26	9.250	9.860	9.200	9.770	9.608	304,900
2025-06-25	9.680	9.680	9.380	9.390	9.234	17,800
2025-06-24	9.610	9.650	9.470	9.480	9.322	14,700
2025-06-23	9.560	9.660	9.560	9.580	9.421	10,900
2025-06-20	9.840	9.840	9.650	9.650	9.490	16,400
2025-06-19	9.760	9.760	9.630	9.630	9.470	3,100
2025-06-18	9.600	9.840	9.600	9.750	9.588	17,200
2025-06-17	9.590	9.700	9.570	9.630	9.470	10,900
2025-06-16	9.640	9.680	9.460	9.630	9.470	41,300
2025-06-13	9.560	9.560	9.330	9.360	9.204	13,100
2025-06-12	9.530	9.690	9.490	9.620	9.460	72,300
2025-06-11	9.460	9.580	9.450	9.530	9.372	30,200
2025-06-10	9.430	9.490	9.360	9.450	9.293	21,000
2025-06-09	9.360	9.450	9.350	9.450	9.293	10,800
2025-06-06	9.500	9.500	9.300	9.350	9.195	43,900
2025-06-05	9.450	9.480	9.270	9.460	9.303	41,100
2025-06-04	9.500	9.500	9.370	9.380	9.224	8,100
2025-06-03	9.680	9.680	9.450	9.450	9.293	16,200
2025-06-02	9.610	9.640	9.370	9.460	9.303	31,900
2025-05-30	9.700	9.750	9.630	9.700	9.539	39,000
2025-05-29	9.750	9.800	9.650	9.650	9.490	34,500
2025-05-28	9.790	9.800	9.710	9.720	9.558	17,500
2025-05-27	9.450	9.800	9.450	9.740	9.578	103,500
2025-05-26	9.450	9.700	9.450	9.500	9.342	58,200
2025-05-23	9.380	9.530	9.360	9.440	9.283	80,900
2025-05-22	9.380	9.430	9.350	9.350	9.195	8,800
2025-05-21	9.310	9.430	9.310	9.360	9.204	13,200
2025-05-20	9.440	9.440	9.350	9.380	9.224	17,900
2025-05-16	9.380	9.430	9.350	9.390	9.234	52,100
2025-05-15	9.390	9.400	9.300	9.360	9.204	32,100
2025-05-14	9.250	9.450	9.250	9.390	9.234	60,200
2025-05-13	9.390	9.440	9.270	9.270	9.116	47,200

← NewerPage 6 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.