OTC Markets OTCQX - Delayed Quote
USD
Black Diamond Group Limited (BDIMF)
15.10
+1.07
(+7.63%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
15.22
16.22
15.10
15.10
15.10
96,500
Oct 29, 2026
14.03
14.03
14.03
14.03
14.03
13,000
Oct 28, 2026
13.76
13.76
13.76
13.76
13.76
11,200
Oct 27, 2026
13.66
13.66
13.66
13.66
13.66
-
Oct 26, 2026
13.66
13.66
13.66
13.66
13.66
9,400
Oct 23, 2026
13.53
13.53
13.53
13.53
13.53
-
Oct 22, 2026
13.53
13.53
13.53
13.53
13.53
-
Oct 21, 2026
13.53
13.53
13.53
13.53
13.53
-
Oct 20, 2026
13.53
13.53
13.53
13.53
13.53
-
Oct 19, 2026
13.53
13.53
13.53
13.53
13.53
-
Oct 16, 2026
13.53
13.53
13.53
13.53
13.53
3,200
Oct 15, 2026
14.05
14.05
14.05
14.05
14.05
-
Oct 14, 2026
14.05
14.05
14.05
14.05
14.05
-
Oct 13, 2026
14.05
14.05
14.05
14.05
14.05
-
Oct 12, 2026
14.05
14.05
14.05
14.05
14.05
-
Oct 9, 2026
14.05
14.05
14.05
14.05
14.05
9,900
Oct 8, 2026
14.50
14.50
14.50
14.50
14.50
-
Oct 7, 2026
14.50
14.50
14.50
14.50
14.50
10,400
Oct 6, 2026
14.97
14.97
14.59
14.59
14.59
44,600
Oct 5, 2026
14.75
15.21
14.75
15.21
15.21
15,800
Oct 2, 2026
14.56
14.56
14.56
14.56
14.56
23,200
Oct 1, 2026
14.15
14.15
14.15
14.15
14.15
-
Sep 30, 2026
14.14
14.15
14.14
14.15
14.15
22,400
Sep 29, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.88
13.88
13.88
13.88
13.88
15,400
Sep 28, 2026
13.80
13.80
13.80
13.80
13.77
-
Sep 25, 2026
13.61
13.80
13.61
13.80
13.77
21,700
Sep 24, 2026
13.45
13.45
13.45
13.45
13.42
1,600
Sep 23, 2026
13.53
13.53
13.53
13.53
13.50
26,000
Sep 22, 2026
12.86
12.86
12.86
12.86
12.83
-
Sep 21, 2026
12.86
12.86
12.86
12.86
12.83
-
Sep 18, 2026
13.12
13.13
12.83
12.86
12.83
10,100
Sep 17, 2026
13.09
13.09
13.09
13.09
13.06
-
Sep 16, 2026
12.88
13.09
12.88
13.09
13.06
34,900
Sep 15, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 14, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 11, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 10, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 9, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 8, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 4, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 3, 2026
12.50
12.50
12.50
12.50
12.47
-
Sep 2, 2026
12.22
12.50
12.22
12.50
12.47
3,200
Sep 1, 2026
12.48
12.48
12.48
12.48
12.45
-
Aug 31, 2026
12.36
12.48
12.36
12.48
12.45
60,100
Aug 28, 2026
13.13
13.13
13.13
13.13
13.10
-
Aug 27, 2026
13.13
13.13
13.13
13.13
13.10
-
Aug 26, 2026
13.13
13.13
13.13
13.13
13.10
-
Aug 25, 2026
13.11
13.13
13.11
13.13
13.10
13,300
Aug 24, 2026
13.28
13.28
13.13
13.13
13.10
15,000
Aug 21, 2026
13.56
13.57
13.56
13.57
13.54
17,000
Aug 20, 2026
13.54
13.54
13.54
13.54
13.51
-
Aug 19, 2026
13.54
13.54
13.54
13.54
13.51
-
Aug 18, 2026
13.54
13.54
13.54
13.54
13.51
9,100
Aug 17, 2026
13.62
13.66
13.62
13.66
13.63
17,500
Aug 14, 2026
13.84
13.84
13.84
13.84
13.81
49,200
Aug 13, 2026
13.82
13.82
13.82
13.82
13.79
38,300
Aug 12, 2026
12.81
12.81
12.81
12.81
12.78
-
Aug 11, 2026
12.81
12.81
12.81
12.81
12.78
-
Aug 10, 2026
12.81
12.81
12.81
12.81
12.78
4,700
Aug 7, 2026
12.95
12.95
12.95
12.95
12.92
-
Aug 6, 2026
12.95
12.95
12.95
12.95
12.92
49,600
Aug 5, 2026
13.09
13.09
13.09
13.09
13.06
62,000
Aug 4, 2026
13.15
13.15
12.85
12.85
12.82
80,000
Aug 3, 2026
12.53
12.53
12.53
12.53
12.50
-
Jul 31, 2026
11.61
12.53
11.61
12.53
12.50
87,900
Jul 30, 2026
12.89
12.89
12.89
12.89
12.86
-
Jul 29, 2026
12.89
12.89
12.89
12.89
12.86
-
Jul 28, 2026
12.89
12.89
12.89
12.89
12.86
-
Jul 27, 2026
15.35
15.35
12.89
12.89
12.86
22,700
Jul 24, 2026
13.48
13.48
13.48
13.48
13.45
23,200
Jul 23, 2026
13.50
13.70
13.50
13.70
13.67
3,900
Jul 22, 2026
14.17
14.17
14.17
14.17
14.14
-
Jul 21, 2026
14.17
14.17
14.17
14.17
14.14
5,800
Jul 20, 2026
14.29
14.29
14.29
14.29
14.26
-
Jul 17, 2026
14.29
14.29
14.29
14.29
14.26
28,200
Jul 16, 2026
14.38
14.50
14.38
14.50
14.47
4,600
Jul 15, 2026
14.35
14.37
14.35
14.37
14.34
1,500
Jul 14, 2026
13.27
13.27
13.27
13.27
13.24
-
Jul 13, 2026
13.27
13.27
13.27
13.27
13.24
17,100
Jul 10, 2026
13.47
13.47
13.42
13.46
13.43
12,200
Jul 9, 2026
13.39
13.39
13.39
13.39
13.36
-
Jul 8, 2026
13.39
13.39
13.39
13.39
13.36
-
Jul 7, 2026
13.04
13.39
13.00
13.39
13.36
41,800
Jul 6, 2026
13.15
13.15
13.15
13.15
13.12
25,400
Jul 2, 2026
12.76
12.76
12.76
12.76
12.73
9,400
Jul 1, 2026
10.78
11.05
10.78
11.05
11.02
3,600
Jun 30, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
13.14
13.14
13.14
13.14
13.11
-
Jun 29, 2026
13.14
13.14
13.14
13.14
13.08
1,200
Jun 26, 2026
13.22
13.22
13.22
13.22
13.16
-
Jun 25, 2026
13.22
13.22
13.22
13.22
13.16
-
Jun 24, 2026
13.20
13.22
13.20
13.22
13.16
3,000
Jun 23, 2026
13.01
13.01
13.01
13.01
12.95
214,800
Jun 22, 2026
13.18
13.18
13.18
13.18
13.12
7,500
Jun 18, 2026
13.83
13.83
13.83
13.83
13.76
-
Jun 17, 2026
13.83
13.83
13.83
13.83
13.76
-
Jun 16, 2026
13.83
13.83
13.83
13.83
13.76
-
Jun 15, 2026
13.83
13.83
13.83
13.83
13.76
-
Jun 12, 2026
13.83
13.83
13.83
13.83
13.76
-
Jun 11, 2026
13.56
13.83
13.56
13.83
13.76
1,200
Jun 10, 2026
13.55
13.55
13.55
13.55
13.49
-
Jun 9, 2026
13.55
13.55
13.55
13.55
13.49
-
Jun 8, 2026
13.55
13.55
13.55
13.55
13.49
-
Jun 5, 2026
13.54
13.55
13.54
13.55
13.49
600
Jun 4, 2026
13.89
13.89
13.89
13.89
13.82
-
Jun 3, 2026
13.89
13.89
13.89
13.89
13.82
14,100
Jun 2, 2026
14.50
14.50
14.50
14.50
14.43
-
Jun 1, 2026
14.50
14.50
14.50
14.50
14.43
-
May 29, 2026
14.50
14.50
14.50
14.50
14.43
-
May 28, 2026
14.58
14.58
14.50
14.50
14.43
26,800
May 27, 2026
13.00
13.00
13.00
13.00
12.94
-
May 26, 2026
13.00
13.00
13.00
13.00
12.94
400
May 22, 2026
13.00
13.00
13.00
13.00
12.94
100
May 21, 2026
12.26
12.26
12.26
12.26
12.20
-
May 20, 2026
12.26
12.26
12.26
12.26
12.20
-
May 19, 2026
12.26
12.26
12.26
12.26
12.20
-
May 18, 2026
12.26
12.26
12.26
12.26
12.20
-
May 15, 2026
12.26
12.26
12.26
12.26
12.20
500
May 14, 2026
12.62
12.62
12.62
12.62
12.56
-
May 13, 2026
12.62
12.62
12.62
12.62
12.56
6,400
May 12, 2026
12.48
12.48
12.48
12.48
12.42
-
May 11, 2026
12.48
12.48
12.48
12.48
12.42
1,500
May 8, 2026
12.41
12.41
12.41
12.41
12.35
-
May 7, 2026
12.38
12.41
12.31
12.41
12.35
3,000
May 6, 2026
11.99
11.99
11.99
11.99
11.93
-
May 5, 2026
11.99
11.99
11.99
11.99
11.93
-
May 4, 2026
12.19
12.19
11.99
11.99
11.93
500
May 1, 2026
12.33
12.33
12.19
12.19
12.13
400
Apr 30, 2026
12.95
12.95
12.95
12.95
12.89
-
Apr 29, 2026
12.95
12.95
12.95
12.95
12.89
-
Apr 28, 2026
12.95
12.95
12.95
12.95
12.89
-
Apr 27, 2026
13.11
13.11
12.95
12.95
12.89
300
Apr 24, 2026
13.03
13.03
13.03
13.03
12.97
200
Apr 23, 2026
12.53
12.53
12.53
12.53
12.47
100
Apr 22, 2026
12.66
12.66
12.66
12.66
12.60
-
Apr 21, 2026
12.66
12.66
12.66
12.66
12.60
-
Apr 20, 2026
12.66
12.66
12.66
12.66
12.60
-
Apr 17, 2026
12.25
12.67
12.25
12.66
12.60
5,100
Apr 16, 2026
12.51
12.51
12.51
12.51
12.45
100
Apr 15, 2026
12.51
12.60
12.50
12.60
12.54
700
Apr 14, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 13, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 10, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 9, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 8, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 7, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 6, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 2, 2026
11.17
11.17
11.17
11.17
11.12
-
Apr 1, 2026
11.17
11.17
11.17
11.17
11.12
-
Mar 31, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
11.17
11.17
11.17
11.17
11.12
-
Mar 30, 2026
11.17
11.17
11.17
11.17
11.09
900
Mar 27, 2026
11.47
11.48
11.45
11.48
11.39
700
Mar 26, 2026
11.66
11.66
11.66
11.66
11.57
-
Mar 25, 2026
11.66
11.66
11.66
11.66
11.57
500
Mar 24, 2026
11.52
11.52
11.52
11.52
11.43
-
Mar 23, 2026
11.52
11.52
11.52
11.52
11.43
900
Mar 20, 2026
11.79
11.79
11.79
11.79
11.70
-
Mar 19, 2026
11.79
11.79
11.79
11.79
11.70
-
Mar 18, 2026
11.79
11.79
11.79
11.79
11.70
-
Mar 17, 2026
11.79
11.79
11.79
11.79
11.70
-
Mar 16, 2026
11.79
11.79
11.79
11.79
11.70
-
Mar 13, 2026
11.92
11.92
11.75
11.79
11.70
1,600
Mar 12, 2026
11.93
11.93
11.93
11.93
11.84
-
Mar 11, 2026
11.93
11.93
11.93
11.93
11.84
-
Mar 10, 2026
11.93
11.93
11.93
11.93
11.84
400
Mar 9, 2026
11.79
11.79
11.79
11.79
11.70
100
Mar 6, 2026
12.05
12.10
12.05
12.10
12.01
200
Mar 5, 2026
12.04
12.17
12.04
12.17
12.08
700
Mar 4, 2026
12.34
12.34
12.34
12.34
12.25
-
Mar 3, 2026
12.34
12.34
12.34
12.34
12.25
-
Mar 2, 2026
11.98
12.34
11.98
12.34
12.25
900
Feb 27, 2026
13.06
13.06
12.60
12.60
12.50
300
Feb 26, 2026
13.18
13.18
13.18
13.18
13.08
100
Feb 25, 2026
13.02
13.02
13.02
13.02
12.92
100
Feb 24, 2026
12.87
12.87
12.87
12.87
12.77
100
Feb 23, 2026
12.78
12.78
12.78
12.78
12.68
-
Feb 20, 2026
12.78
12.78
12.78
12.78
12.68
100
Feb 19, 2026
12.13
12.13
12.13
12.13
12.04
-
Feb 18, 2026
12.13
12.13
12.13
12.13
12.04
-
Feb 17, 2026
12.13
12.13
12.13
12.13
12.04
100
Feb 13, 2026
11.83
11.83
11.83
11.83
11.74
-
Feb 12, 2026
11.83
11.83
11.83
11.83
11.74
100
Feb 11, 2026
12.10
12.10
12.10
12.10
12.01
-
Feb 10, 2026
12.10
12.10
12.10
12.10
12.01
-
Feb 9, 2026
12.10
12.10
12.10
12.10
12.01
100
Feb 6, 2026
12.02
12.02
12.02
12.02
11.93
200
Feb 5, 2026
11.74
11.78
11.74
11.78
11.69
200
Feb 4, 2026
11.97
12.10
11.97
12.10
12.01
300
Feb 3, 2026
11.89
12.08
11.89
12.08
11.99
300
Feb 2, 2026
11.76
11.76
11.76
11.76
11.67
100
Jan 30, 2026
12.10
12.10
12.10
12.10
12.01
1,300
Jan 29, 2026
12.09
12.09
12.00
12.00
11.91
1,400
Jan 28, 2026
12.09
12.09
12.09
12.09
12.00
100
Jan 27, 2026
12.08
12.08
12.08
12.08
11.99
100
Jan 26, 2026
12.01
12.01
12.01
12.01
11.92
400
Jan 23, 2026
12.09
12.09
12.09
12.09
12.00
-
Jan 22, 2026
12.04
12.12
12.04
12.09
12.00
300
Jan 21, 2026
11.68
11.96
11.68
11.96
11.87
36,900
Jan 20, 2026
11.91
11.91
11.91
11.91
11.82
-
Jan 16, 2026
11.70
11.92
11.70
11.91
11.82
600
Jan 15, 2026
11.44
11.44
11.44
11.44
11.35
-
Jan 14, 2026
11.44
11.44
11.44
11.44
11.35
100
Jan 13, 2026
11.58
11.58
11.58
11.58
11.49
-
Jan 12, 2026
11.58
11.58
11.58
11.58
11.49
15,000
Jan 9, 2026
11.71
11.71
11.71
11.71
11.62
-
Jan 8, 2026
11.61
11.71
11.60
11.71
11.62
6,200
Jan 7, 2026
11.28
11.28
11.28
11.28
11.19
100
Jan 6, 2026
11.64
11.65
11.56
11.56
11.47
25,900
Jan 5, 2026
10.78
10.78
10.78
10.78
10.70
22,400
Jan 2, 2026
10.77
10.77
10.74
10.77
10.69
11,100
Dec 31, 2025
10.81
10.81
10.81
10.81
10.73
-
Dec 30, 2025
10.86
10.88
10.81
10.81
10.73
5,800
Dec 29, 2025
10.83
10.83
10.83
10.83
10.75
-
Dec 26, 2025
10.83
10.83
10.83
10.83
10.75
-
Dec 24, 2025
10.83
10.83
10.83
10.83
10.75
700
Dec 23, 2025
11.00
11.00
11.00
11.00
10.92
4,800
Dec 22, 2025
10.25
10.25
10.25
10.25
10.17
-
Dec 19, 2025
10.25
10.25
10.25
10.25
10.17
-
Dec 18, 2025
10.25
10.25
10.25
10.25
10.17
-
Dec 17, 2025
10.25
10.25
10.25
10.25
10.17
800
Dec 16, 2025
10.23
10.23
10.23
10.23
10.15
-
Dec 15, 2025
10.23
10.23
10.23
10.23
10.15
-
Dec 12, 2025
10.23
10.23
10.23
10.23
10.15
6,900
Dec 11, 2025
10.25
10.25
10.25
10.25
10.17
-
Dec 10, 2025
10.25
10.25
10.25
10.25
10.17
-
Dec 9, 2025
10.25
10.25
10.25
10.25
10.17
500
Dec 8, 2025
10.10
10.10
10.05
10.05
9.97
20,300
Dec 5, 2025
10.13
10.13
10.13
10.13
10.05
-
Dec 4, 2025
10.13
10.13
10.13
10.13
10.05
2,700
Dec 3, 2025
10.04
10.11
10.00
10.07
9.99
35,400
Dec 2, 2025
9.98
9.98
9.94
9.94
9.86
8,600
Dec 1, 2025
10.00
10.03
9.97
9.98
9.90
20,500
Nov 28, 2025
9.91
9.91
9.91
9.91
9.83
-
Nov 26, 2025
9.91
9.91
9.91
9.91
9.83
-
Nov 25, 2025
9.86
9.91
9.86
9.91
9.83
1,800
Nov 24, 2025
9.70
9.70
9.70
9.70
9.63
-
Nov 21, 2025
9.70
9.70
9.70
9.70
9.63
2,700
Nov 20, 2025
9.84
9.84
9.84
9.84
9.77
-
Nov 19, 2025
9.84
9.84
9.84
9.84
9.77
-
Nov 18, 2025
9.84
9.84
9.84
9.84
9.77
-
Nov 17, 2025
9.84
9.84
9.84
9.84
9.77
45,100
Nov 14, 2025
9.96
9.96
9.96
9.96
9.88
52,400
Nov 13, 2025
9.89
9.89
9.89
9.89
9.81
-
Nov 12, 2025
9.89
9.89
9.89
9.89
9.81
-
Nov 11, 2025
9.89
9.89
9.89
9.89
9.81
-
Nov 10, 2025
9.89
9.89
9.89
9.89
9.81
-
Nov 7, 2025
9.81
9.89
9.81
9.89
9.81
6,400
Nov 6, 2025
9.89
9.91
9.89
9.91
9.83
5,800
Nov 5, 2025
10.14
10.14
10.10
10.10
10.02
2,500
Nov 4, 2025
10.14
10.14
9.90
9.99
9.91
23,300
Nov 3, 2025
10.50
10.56
10.50
10.52
10.44
45,500
Oct 31, 2025
10.72
10.72
10.69
10.70
10.62
20,600
