Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	9.400	9.440	9.190	9.430	9.273	85,900
2025-05-09	9.150	9.410	9.150	9.230	9.077	167,200
2025-05-08	9.190	9.240	9.090	9.140	8.988	115,300
2025-05-07	9.170	9.420	8.980	9.180	9.027	81,000
2025-05-06	8.720	9.310	8.700	9.250	9.096	112,900
2025-05-05	8.800	8.840	8.600	8.710	8.565	87,900
2025-05-02	8.250	8.820	8.250	8.780	8.634	51,800
2025-05-01	8.240	8.240	8.030	8.090	7.956	22,800
2025-04-30	8.190	8.190	8.100	8.140	8.005	2,200
2025-04-29	8.340	8.340	8.100	8.130	7.995	18,700
2025-04-28	8.440	8.440	8.090	8.210	8.074	11,800
2025-04-25	8.390	8.430	8.220	8.370	8.231	12,700
2025-04-24	8.130	8.170	8.080	8.080	7.946	2,300
2025-04-23	8.150	8.220	8.120	8.120	7.985	13,400
2025-04-22	8.050	8.110	8.040	8.070	7.936	5,600
2025-04-21	8.190	8.190	7.950	8.020	7.887	7,500
2025-04-17	8.050	8.150	8.000	8.100	7.965	7,200
2025-04-16	8.210	8.230	7.990	8.060	7.926	47,200
2025-04-15	8.210	8.360	8.150	8.270	8.133	23,500
2025-04-14	8.100	8.350	8.090	8.170	8.034	30,400
2025-04-11	7.660	8.060	7.660	8.050	7.916	18,100
2025-04-10	8.290	8.290	7.730	7.800	7.670	42,400
2025-04-09	7.710	8.160	7.700	8.040	7.906	49,600
2025-04-08	7.900	7.940	7.600	7.760	7.631	54,100
2025-04-07	8.010	8.110	7.630	7.870	7.739	88,300
2025-04-04	8.730	8.730	8.250	8.250	8.113	39,800
2025-04-03	8.870	8.900	8.550	8.880	8.732	19,000
2025-04-02	8.630	8.980	8.630	8.850	8.703	33,200
2025-04-01	8.920	9.030	8.750	8.770	8.624	19,000
2025-03-31	8.280	9.150	8.280	8.950	8.801	56,100
2025-03-28	9.040	9.110	8.960	9.070	8.885	61,500
2025-03-27	9.000	9.150	8.990	9.090	8.904	28,600
2025-03-26	9.110	9.200	9.000	9.010	8.826	28,800
2025-03-25	8.870	9.230	8.870	9.080	8.895	66,200
2025-03-24	8.610	8.980	8.610	8.900	8.718	12,700
2025-03-21	8.690	8.910	8.640	8.880	8.699	23,400
2025-03-20	8.510	8.790	8.510	8.750	8.571	99,700
2025-03-19	7.880	8.610	7.880	8.600	8.424	61,900
2025-03-18	8.170	8.320	8.060	8.200	8.033	92,400
2025-03-17	8.340	8.370	8.030	8.220	8.052	38,600
2025-03-14	8.310	8.460	8.310	8.460	8.287	11,800
2025-03-13	8.210	8.500	8.210	8.280	8.111	36,700
2025-03-12	8.500	8.500	8.320	8.320	8.150	16,800
2025-03-11	8.410	8.500	8.240	8.450	8.277	17,500
2025-03-10	8.360	8.500	8.150	8.420	8.248	91,100
2025-03-07	8.210	8.810	8.150	8.380	8.209	81,100
2025-03-06	8.200	8.330	8.160	8.240	8.072	22,200
2025-03-05	8.270	8.310	8.190	8.220	8.052	26,400
2025-03-04	8.100	8.410	8.050	8.300	8.131	50,200
2025-03-03	8.060	8.570	8.050	8.190	8.023	23,400
2025-02-28	7.860	8.560	7.860	8.480	8.307	27,100
2025-02-27	8.510	8.550	8.300	8.460	8.287	36,900
2025-02-26	8.770	8.810	8.500	8.500	8.326	19,000
2025-02-25	8.830	8.830	8.600	8.790	8.611	27,300
2025-02-24	8.530	8.850	8.530	8.810	8.630	52,000
2025-02-21	8.850	8.860	8.610	8.610	8.434	41,900
2025-02-20	8.820	8.930	8.820	8.860	8.679	50,600
2025-02-19	8.830	8.900	8.800	8.830	8.650	97,900
2025-02-18	8.800	8.980	8.750	8.820	8.640	11,700
2025-02-14	8.780	8.830	8.750	8.750	8.571	20,200

← NewerPage 7 of 21 · 1,258 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.