Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	8.710	8.860	8.440	8.760	8.549	15,300
2024-11-15	8.710	8.780	8.610	8.720	8.510	25,500
2024-11-14	8.590	9.000	8.590	8.790	8.578	13,100
2024-11-13	8.800	8.950	8.760	8.840	8.627	41,600
2024-11-12	8.750	8.900	8.590	8.800	8.588	281,900
2024-11-11	9.150	9.150	8.750	8.750	8.539	34,000
2024-11-08	9.350	9.360	8.900	8.990	8.773	106,300
2024-11-07	9.600	9.630	9.280	9.280	9.056	7,900
2024-11-06	9.100	9.540	9.060	9.450	9.222	46,100
2024-11-05	9.000	9.180	9.000	9.060	8.841	13,800
2024-11-04	8.930	9.150	8.850	9.000	8.783	254,300
2024-11-01	8.910	9.190	8.850	8.960	8.744	238,800
2024-10-31	9.160	9.160	8.950	9.050	8.832	36,400
2024-10-30	8.910	9.310	8.910	9.170	8.949	33,100
2024-10-29	9.030	9.100	8.890	8.950	8.734	112,200
2024-10-28	9.100	9.270	9.100	9.150	8.929	30,000
2024-10-25	9.130	9.250	9.100	9.100	8.880	35,100
2024-10-24	9.120	9.180	9.080	9.110	8.890	21,900
2024-10-23	9.340	9.340	9.080	9.090	8.871	43,500
2024-10-22	9.300	9.520	9.300	9.360	9.134	82,700
2024-10-21	9.200	9.490	9.200	9.310	9.085	88,900
2024-10-18	9.470	9.500	9.200	9.200	8.978	150,800
2024-10-17	9.340	9.440	9.250	9.400	9.173	165,600
2024-10-16	9.290	9.460	9.280	9.290	9.066	59,400
2024-10-15	9.400	9.420	9.180	9.180	8.958	57,700
2024-10-11	9.520	9.520	9.410	9.420	9.193	14,400
2024-10-10	9.400	9.600	9.400	9.510	9.281	43,000
2024-10-09	9.340	9.470	9.310	9.440	9.212	71,400
2024-10-08	9.240	9.420	9.240	9.360	9.134	41,800
2024-10-07	9.330	9.340	9.180	9.260	9.037	33,100
2024-10-04	9.320	9.440	9.290	9.310	9.085	55,600
2024-10-03	9.360	9.440	9.250	9.270	9.046	54,200
2024-10-02	9.530	9.670	9.370	9.400	9.173	15,000
2024-10-01	9.740	9.810	9.590	9.650	9.417	74,400
2024-09-30	9.810	9.930	9.720	9.800	9.564	108,000
2024-09-27	9.760	10.000	9.740	9.890	9.651	55,600
2024-09-26	9.830	9.940	9.700	9.780	9.515	100,500
2024-09-25	9.950	10.000	9.780	9.780	9.515	48,600
2024-09-24	9.900	10.050	9.900	9.970	9.700	69,800
2024-09-23	10.020	10.110	9.900	9.900	9.631	109,100
2024-09-20	9.850	10.270	9.850	10.110	9.836	75,600
2024-09-19	9.940	10.050	9.850	10.010	9.738	69,800
2024-09-18	9.990	10.020	9.820	9.860	9.593	35,800
2024-09-17	10.050	10.080	9.800	9.800	9.534	38,900
2024-09-16	9.710	10.150	9.710	9.960	9.690	68,800
2024-09-13	9.780	10.150	9.710	10.090	9.816	106,500
2024-09-12	9.740	9.980	9.740	9.760	9.495	49,300
2024-09-11	9.480	9.750	9.350	9.700	9.437	83,700
2024-09-10	9.480	9.510	9.290	9.490	9.233	49,100
2024-09-09	9.330	9.500	9.330	9.440	9.184	43,500
2024-09-06	9.500	9.650	9.270	9.290	9.038	64,500
2024-09-05	9.720	9.750	9.450	9.500	9.242	64,800
2024-09-04	9.700	9.790	9.590	9.660	9.398	17,500
2024-09-03	9.800	9.870	9.600	9.750	9.486	36,000
2024-08-30	9.900	9.920	9.650	9.830	9.563	32,300
2024-08-29	10.150	10.150	9.890	9.890	9.622	34,400
2024-08-28	10.100	10.150	10.070	10.100	9.826	13,600
2024-08-27	9.940	10.150	9.940	10.100	9.826	30,100
2024-08-26	10.130	10.170	9.920	10.150	9.875	94,600
2024-08-23	9.530	10.130	9.410	10.100	9.826	175,000

← NewerPage 9 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.