TMX group TMXmoney

Black Diamond Group Limited (BDI)
Market: CDN Consolidated
$ 32.23
Jul 28, 2014, 10:08 AM EDT
Change: -0.09 (-0.28%)
Volume: 1,873

Day Low
32.23
Day High
32.26
Company Chart
Detailed Quote
Open: 32.25 EPS: 1.23
High: 32.26 Ex-Div Date: 07/29/2014
Low: 32.23 Dividend: 0.075 
Prev. Close: 32.32 Yield: 2.785
Bid: 32.15 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 42,833,788
Ask: 32.23 P/E Ratio: 26.200
Ask Size: 400 P/B Ratio: 3.382
Market Cap: 1,380,532,987 Exchange: TSX
Beta: 0.795 VWAP: 27.549920
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.23 32.15 32.23 32.25 32.26 32.23 1,873 100% -0.09 -0.278% 07/28/2014 10:06 AM
TSX 32.23 32.15 32.23 32.25 32.25 32.23 1,173 62.63% -0.09 -0.278% 07/28/2014 10:06 AM
Alpha 32.25 32.06 32.23 32.25 32.25 32.25 400 21.36% -0.07 -0.217% 07/28/2014 9:43 AM
Chi-X 32.26 32.06 32.23 32.26 32.26 32.26 300 16.02% -0.07 -0.217% 07/28/2014 10:06 AM
Omega 32.25 31.64 32.86 0.00 0.00 0.00 0 0% 0.00 0.00% 07/25/2014 3:58 PM
CX2 32.30 N/A 32.38 0.00 0.00 0.00 0 0% 0.00 0.00% 07/25/2014 3:50 PM

All times are in ET.

News Headlines for Black Diamond Group Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 10:06 AM EDT 32.26 100 -0.06 CHIX 001 001
07/28/2014 10:06 AM EDT 32.26 100 -0.06 CHIX 001 001
07/28/2014 10:06 AM EDT W 32.23 100 -0.09 TSX 053 001
07/28/2014 10:06 AM EDT 32.25 300 -0.07 TSX 101 079
07/28/2014 10:00 AM EDT 32.26 100 -0.06 CHIX 001 001
07/28/2014 9:43 AM EDT E 32.25 1 -0.07 TSX 036 085
07/28/2014 9:43 AM EDT 32.25 100 -0.07 ALPHA 001 085
07/28/2014 9:42 AM EDT E 32.25 53 -0.07 TSX 036 085
07/28/2014 9:42 AM EDT 32.25 100 -0.07 ALPHA 001 085
07/28/2014 9:42 AM EDT 32.25 100 -0.07 TSX 053 053
07/28/2014 9:41 AM EDT E 32.25 72 -0.07 TSX 036 085
07/28/2014 9:41 AM EDT E 32.25 82 -0.07 TSX 036 085
07/28/2014 9:41 AM EDT 32.25 100 -0.07 ALPHA 079 085
07/28/2014 9:35 AM EDT E 32.25 4 -0.07 TSX 036 085
07/28/2014 9:35 AM EDT 32.25 100 -0.07 ALPHA 001 085
07/28/2014 9:30 AM EDT E 32.25 40 -0.07 TSX 036 002
07/28/2014 9:30 AM EDT E 32.36 21 0.04 TSX 002 036
07/28/2014 9:30 AM EDT 32.25 200 -0.07 TSX 074 002
07/28/2014 9:30 AM EDT 32.25 100 -0.07 TSX 074 002
07/28/2014 9:30 AM EDT 32.25 100 -0.07 TSX 001 002
07/25/2014 4:00 PM EDT Q 32.32 100 0 TSX 079 065
07/25/2014 4:00 PM EDT Q 32.32 100 0 TSX 053 065
07/25/2014 4:00 PM EDT Q 32.32 400 0 TSX 079 065
07/25/2014 4:00 PM EDT Q 32.32 100 0 TSX 079 072
07/25/2014 3:59 PM EDT 32.25 100 -0.07 TSX 072 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.