Black Diamond Group Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.110	19.230	18.820	19.060	19.060	157,679
2026-10-15	19.370	19.370	18.850	19.070	19.070	184,100
2026-10-14	19.790	19.830	19.420	19.450	19.450	89,600
2026-10-13	19.730	20.030	19.710	19.900	19.900	100,900
2026-10-09	19.610	20.120	19.380	20.050	20.050	128,600
2026-10-08	20.030	20.040	19.370	19.610	19.610	143,100
2026-10-07	20.420	20.670	19.680	20.070	20.070	273,800
2026-10-06	21.570	21.780	20.500	20.640	20.640	555,300
2026-10-05	21.000	21.700	21.000	21.570	21.570	278,300
2026-10-02	20.250	21.100	20.250	20.930	20.930	571,100
2026-10-01	20.390	20.390	19.700	20.200	20.200	344,700
2026-09-30	19.940	20.380	19.800	20.340	20.340	264,400
2026-09-29	19.500	19.990	19.500	19.920	19.920	126,200
2026-09-28	19.320	19.630	19.250	19.520	19.475	211,800
2026-09-25	18.990	19.640	18.890	19.450	19.406	190,000
2026-09-24	18.960	19.120	18.660	19.010	18.967	109,500
2026-09-23	18.550	19.110	18.410	19.060	19.017	332,600
2026-09-22	18.410	18.780	18.320	18.650	18.608	124,100
2026-09-21	18.010	18.440	17.980	18.360	18.319	122,800
2026-09-18	17.810	18.450	17.720	17.910	17.870	196,500
2026-09-17	17.990	18.100	17.760	17.890	17.850	146,800
2026-09-16	17.320	18.390	17.320	17.870	17.830	214,100
2026-09-15	17.360	17.500	17.140	17.330	17.291	118,100
2026-09-14	16.990	17.520	16.980	17.410	17.371	226,300
2026-09-11	17.110	17.310	17.000	17.010	16.972	160,900
2026-09-10	16.960	17.220	16.960	17.010	16.972	147,600
2026-09-09	17.300	17.400	17.080	17.120	17.081	96,000
2026-09-08	17.260	17.610	17.150	17.410	17.371	77,200
2026-09-04	17.070	17.500	17.070	17.410	17.371	136,300
2026-09-03	17.020	17.240	16.860	17.130	17.091	88,300
2026-09-02	16.960	17.310	16.660	17.140	17.101	282,600
2026-09-01	17.000	17.420	16.880	16.960	16.922	323,500
2026-08-31	17.250	17.540	16.900	17.060	17.022	1,904,800
2026-08-28	17.680	17.680	17.290	17.340	17.301	285,800
2026-08-27	17.730	17.750	17.490	17.640	17.600	159,600
2026-08-26	18.000	18.210	17.620	17.630	17.590	150,000
2026-08-25	18.250	18.370	17.800	18.090	18.049	143,300
2026-08-24	18.540	18.790	18.150	18.180	18.139	170,000
2026-08-21	18.860	19.110	18.580	18.590	18.548	143,600
2026-08-20	18.820	18.900	18.640	18.840	18.797	139,200
2026-08-19	18.860	19.130	18.640	18.800	18.758	184,400
2026-08-18	18.870	18.930	18.660	18.880	18.837	141,300
2026-08-17	19.210	19.210	18.770	18.910	18.867	149,600
2026-08-14	19.210	19.430	19.050	19.200	19.157	238,200
2026-08-13	19.100	19.390	19.010	19.250	19.207	284,000
2026-08-12	18.270	19.240	18.210	19.070	19.027	298,000
2026-08-11	17.930	18.630	17.930	18.340	18.299	202,400
2026-08-10	18.030	18.150	17.800	17.990	17.949	117,600
2026-08-07	18.240	18.310	17.890	18.070	18.029	158,600
2026-08-06	18.370	18.460	17.970	18.070	18.029	265,500
2026-08-05	18.160	18.540	18.000	18.370	18.329	246,400
2026-08-04	17.510	18.190	17.170	18.110	18.069	495,500
2026-07-31	16.470	17.960	15.800	17.510	17.470	973,400
2026-07-30	17.160	17.380	17.030	17.210	17.171	242,700
2026-07-29	17.600	17.630	16.960	17.140	17.101	291,400
2026-07-28	18.280	18.310	17.710	17.810	17.770	145,700
2026-07-27	18.880	19.030	18.080	18.190	18.149	183,500
2026-07-24	18.990	19.220	18.760	18.980	18.937	466,000
2026-07-23	19.140	19.310	18.980	18.990	18.947	254,000
2026-07-22	20.080	20.090	19.260	19.320	19.276	294,200

Page 1 of 5 · 250 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.