TMX group TMXmoney

Black Diamond Group Limited (BDI)
Market: CDN Consolidated
$ 27.75
Sep 23, 2014, 4:06 PM EDT
Change: -0.36 (-1.28%)
Volume: 167,219
Day Low
27.67
Day High
28.11
Company Chart
Detailed Quote
Open: 28.01 EPS: 1.25
High: 28.11 Ex-Div Date: 09/26/2014
Low: 27.67 Dividend: 0.080 
Prev. Close: 28.11 Yield: 3.395
Bid: 27.75 Div. Frequency: Monthly
Bid Size: 700 Shares Out.: 42,833,788
Ask: 27.76 P/E Ratio: 22.400
Ask Size: 1,600 P/B Ratio: 2.897
Market Cap: 1,188,637,617 Exchange: TSX
Beta: 0.794 VWAP: 27.847295
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.75 27.75 27.76 28.01 28.11 27.67 167.21 k 100% -0.36 -1.281% 09/23/2014 4:00 PM
TSX 27.75 27.75 27.76 28.01 28.11 27.67 109.71 k 65.61% -0.36 -1.281% 09/23/2014 4:00 PM
Alpha 27.70 N/A N/A 27.93 28.10 27.69 7,800 4.66% -0.41 -1.459% 09/23/2014 3:59 PM
TMX Select 27.73 N/A N/A 27.81 28.07 27.68 6,100 3.65% -0.38 -1.352% 09/23/2014 3:59 PM
Chi-X 27.75 N/A N/A 28.10 28.11 27.68 7,500 4.49% -0.36 -1.281% 09/23/2014 3:59 PM
Omega 27.73 N/A N/A 27.70 28.11 27.70 2,800 1.67% -0.31 -1.106% 09/23/2014 3:53 PM
Pure 27.73 N/A N/A 27.90 28.04 27.71 1,100 0.66% -0.35 -1.246% 09/23/2014 3:24 PM
TriAct 27.75 N/A N/A 27.92 28.02 27.69 29.30 k 17.52% -0.28 -0.981% 09/23/2014 3:59 PM
CX2 27.73 N/A N/A 27.93 28.07 27.69 2,900 1.73% -0.20 -0.716% 09/23/2014 3:59 PM

All times are in ET.

News Headlines for Black Diamond Group Limited
6:00 AM EDT
September 18, 2014
Black Diamond Group Limited Announces September Dividend - Marketwired
6:00 AM EDT
August 20, 2014
Black Diamond Group Limited Announces August Dividend - Marketwired
7:39 PM EDT
August 12, 2014
Black Diamond Posts Record Q2 Results and Increases Dividend - Marketwired
4:08 PM EDT
July 29, 2014
Black Diamond Group Limited Announces July Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/23/2014 4:00 PM EDT Q 27.75 300 -0.36 TSX 089 065
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 079
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.745 100 -0.37 TCM 089 085
09/23/2014 3:59 PM EDT 27.75 400 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 800 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 001 048
09/23/2014 3:59 PM EDT 27.75 100 -0.36 CHIX 089 001
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 072
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 079
09/23/2014 3:59 PM EDT 27.75 400 -0.36 TSX 089 085
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 079
09/23/2014 3:59 PM EDT 27.75 400 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.735 100 -0.38 TCM 089 085
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 200 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 072
09/23/2014 3:59 PM EDT 27.75 800 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.735 100 -0.38 TCM 089 085
09/23/2014 3:59 PM EDT 27.75 100 -0.36 TSX 089 079
09/23/2014 3:59 PM EDT 27.75 200 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 900 -0.36 TSX 089 048
09/23/2014 3:59 PM EDT 27.75 100 -0.36 CHIX 089 001
09/23/2014 3:59 PM EDT 27.75 100 -0.36 CHIX 089 001
09/23/2014 3:59 PM EDT 27.75 100 -0.36 CHIX 089 001
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 and TMX Group Terms of Use.