TMX group TMXmoney

Black Diamond Group Limited (BDI)
Market: CDN Consolidated
$ 22.02
Oct 24, 2014, 4:16 AM EDT
Change: 0.42 (1.94%)
Volume: 213,240
Day Low
21.77
Day High
22.65
Company Chart
Detailed Quote
Open: 22.00 EPS: 1.25
High: 22.65 Ex-Div Date: 10/29/2014
Low: 21.77 Dividend: 0.080 
Prev. Close: 21.60 Yield: 4.444
Bid: 22.21 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 42,893,788
Ask: 22.71 P/E Ratio: 17.600
Ask Size: 1,700 P/B Ratio: 2.299
Market Cap: 944,521,212 Exchange: TSX
Beta: 1.002 VWAP: 22.173611
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 22.02 22.21 22.71 22.00 22.65 21.77 213.24 k 100% 0.42 1.944% 10/23/2014 4:00 PM
TSX 22.02 21.50 23.50 22.00 22.64 21.80 151.14 k 70.75% 0.42 1.944% 10/23/2014 4:00 PM
Alpha 22.02 N/A N/A 21.90 22.65 21.77 17.40 k 8.14% 0.42 1.944% 10/23/2014 3:57 PM
TMX Select 22.02 N/A N/A 22.00 22.64 21.77 12.00 k 5.62% 0.42 1.944% 10/23/2014 3:57 PM
Chi-X 22.03 N/A N/A 21.86 22.62 21.84 13.70 k 6.41% 0.48 2.227% 10/23/2014 3:59 PM
Omega 22.05 22.21 22.71 22.21 22.61 21.94 3,500 1.64% 0.46 2.131% 10/23/2014 3:54 PM
Pure 22.02 N/A N/A 22.35 22.64 21.92 5,800 2.71% 0.47 2.181% 10/23/2014 3:48 PM
TriAct 22.14 N/A N/A 21.98 22.35 21.98 4,400 2.06% 0.50 2.287% 10/23/2014 2:52 PM
CX2 22.00 N/A N/A 21.89 22.64 21.86 5,700 2.67% -0.03 -0.136% 10/23/2014 3:57 PM

All times are in ET.

News Headlines for Black Diamond Group Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 4:00 PM EDT Q 22.02 300 0.42 TSX 009 053
10/23/2014 4:00 PM EDT Q 22.02 100 0.42 TSX 009 053
10/23/2014 4:00 PM EDT Q 22.02 800 0.42 TSX 039 053
10/23/2014 4:00 PM EDT Q 22.02 200 0.42 TSX 039 079
10/23/2014 4:00 PM EDT Q 22.02 200 0.42 TSX 039 001
10/23/2014 4:00 PM EDT Q 22.02 300 0.42 TSX 039 053
10/23/2014 4:00 PM EDT Q 22.02 100 0.42 TSX 039 079
10/23/2014 4:00 PM EDT Q 22.02 100 0.42 TSX 079 079
10/23/2014 4:00 PM EDT Q 22.02 600 0.42 TSX 039 085
10/23/2014 4:00 PM EDT Q 22.02 300 0.42 TSX 072 085
10/23/2014 3:59 PM EDT 22.03 100 0.43 TSX 053 053
10/23/2014 3:59 PM EDT 22.03 100 0.43 CHIX 001 001
10/23/2014 3:59 PM EDT E 22.01 11 0.41 TSX 036 015
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 079 072
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 079 015
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 053 072
10/23/2014 3:59 PM EDT 22.00 100 0.40 CHIX 001 001
10/23/2014 3:59 PM EDT 22.00 300 0.40 TSX 089 001
10/23/2014 3:59 PM EDT E 22.01 85 0.41 TSX 009 036
10/23/2014 3:59 PM EDT W 22.01 100 0.41 TSX 001 072
10/23/2014 3:59 PM EDT W 22.01 100 0.41 TSX 001 015
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 065 053
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 072 072
10/23/2014 3:59 PM EDT 22.01 100 0.41 TSX 065 072
10/23/2014 3:59 PM EDT 22.00 200 0.40 TSX 089 065
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia