Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	8.780	8.830	8.750	8.750	8.571	20,200
2025-02-13	8.660	8.780	8.650	8.760	8.581	38,200
2025-02-12	8.830	8.850	8.670	8.680	8.503	37,700
2025-02-11	8.820	9.000	8.800	8.850	8.669	25,800
2025-02-10	8.890	8.940	8.850	8.850	8.669	25,000
2025-02-07	9.040	9.060	8.960	8.960	8.777	20,600
2025-02-06	8.850	9.180	8.850	9.020	8.836	118,800
2025-02-05	8.850	8.900	8.800	8.850	8.669	47,800
2025-02-04	8.780	8.920	8.780	8.850	8.669	18,900
2025-02-03	8.750	8.930	8.630	8.800	8.620	36,000
2025-01-31	9.170	9.170	9.070	9.170	8.983	12,700
2025-01-30	9.220	9.280	9.150	9.170	8.983	6,200
2025-01-29	9.050	9.250	9.040	9.200	9.012	25,000
2025-01-28	9.080	9.220	9.020	9.030	8.846	63,100
2025-01-27	9.170	9.200	9.080	9.080	8.895	20,100
2025-01-24	9.120	9.300	9.120	9.200	9.012	7,100
2025-01-23	9.110	9.240	9.090	9.160	8.973	14,800
2025-01-22	8.990	9.200	8.990	9.090	8.904	10,700
2025-01-21	9.000	9.100	9.000	9.010	8.826	8,800
2025-01-20	9.120	9.120	9.000	9.000	8.816	4,900
2025-01-17	9.060	9.100	9.020	9.020	8.836	4,800
2025-01-16	9.140	9.140	8.990	9.060	8.875	28,100
2025-01-15	9.090	9.090	8.900	8.950	8.767	30,500
2025-01-14	9.220	9.220	8.910	9.000	8.816	35,400
2025-01-13	9.120	9.300	9.120	9.210	9.022	126,800
2025-01-10	9.130	9.230	9.130	9.150	8.963	12,900
2025-01-09	9.200	9.270	9.150	9.200	9.012	80,400
2025-01-08	9.350	9.400	9.200	9.200	9.012	15,700
2025-01-07	9.280	9.390	9.280	9.350	9.159	35,200
2025-01-06	9.320	9.450	9.200	9.300	9.110	31,900
2025-01-03	9.400	9.420	9.230	9.420	9.228	51,900
2025-01-02	9.400	9.460	9.350	9.420	9.228	60,400
2024-12-31	9.140	9.460	9.140	9.400	9.208	26,800
2024-12-30	9.320	9.340	9.170	9.230	9.007	15,700
2024-12-27	9.380	9.430	9.370	9.370	9.144	4,100
2024-12-24	9.410	9.490	9.220	9.410	9.183	9,000
2024-12-23	9.140	9.440	9.140	9.420	9.193	24,400
2024-12-20	9.230	9.470	9.230	9.390	9.163	9,200
2024-12-19	9.190	9.470	9.190	9.330	9.105	24,700
2024-12-18	9.410	9.410	9.400	9.400	9.173	36,000
2024-12-17	9.400	9.400	9.350	9.350	9.124	26,300
2024-12-16	9.190	9.420	9.190	9.400	9.173	64,600
2024-12-13	9.360	9.410	9.360	9.400	9.173	21,700
2024-12-12	9.380	9.410	9.350	9.360	9.134	8,300
2024-12-11	9.150	9.470	9.150	9.350	9.124	379,400
2024-12-10	9.060	9.290	9.010	9.180	8.958	21,300
2024-12-09	8.800	9.140	8.800	9.060	8.841	15,900
2024-12-06	8.810	9.060	8.810	9.050	8.832	19,500
2024-12-05	8.900	9.120	8.710	8.970	8.754	83,300
2024-12-04	8.750	9.010	8.750	8.930	8.715	32,000
2024-12-03	8.890	8.890	8.700	8.720	8.510	17,600
2024-12-02	8.700	9.020	8.700	8.930	8.715	33,300
2024-11-29	8.700	8.840	8.660	8.680	8.471	6,900
2024-11-28	8.990	8.990	8.630	8.700	8.490	11,900
2024-11-27	8.850	8.960	8.700	8.800	8.588	125,000
2024-11-26	8.880	9.000	8.840	8.900	8.685	26,300
2024-11-25	8.740	9.000	8.740	8.900	8.685	9,900
2024-11-22	8.900	8.970	8.840	8.900	8.685	10,300
2024-11-21	8.870	8.930	8.840	8.860	8.646	7,600
2024-11-20	8.750	8.930	8.750	8.810	8.597	9,600

← NewerPage 8 of 21 · 1,256 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.