Black Diamond Group Limited

Market: CDN Consolidated | Jul 7, 2015, 9:57 PM EDT

BDI
$ 16.21 Change Down
Change:
-0.43 (-2.58%)
Volume:
216,593

Day Low 15.83
Day High 16.89


Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 16.54
High: 16.89
Bid: 0.00
Bid Size: 0
Beta: 1.514
Prev. Close: 16.64
Low: 15.83
Ask: 0.00
Ask Size: 0
VWAP: 16.028120
Dividend: 0.080 
Div. Frequency: Monthly
Shares Out.: 41,096,422
P/E Ratio: 26.800
EPS: 0.62
Yield: 5.769
Ex-Div Date: 06/26/2015
Market Cap: 666,173,001
P/B Ratio: 1.768
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 16.21 N/A N/A 16.54 16.89 15.83 216.59 k 100% -0.43 -2.584% 07/07/2015 4:00 PM
TSX 16.21 16.11 16.24 16.54 16.89 15.83 137.59 k 63.76% -0.43 -2.584% 07/07/2015 4:00 PM
Alpha 16.18 N/A N/A 16.41 16.41 15.84 16.90 k 7.83% -0.46 -2.764% 07/07/2015 3:57 PM
TMX Select 16.17 N/A N/A 16.45 16.45 15.85 17.50 k 8.11% -0.47 -2.825% 07/07/2015 3:59 PM
Chi-X 16.17 N/A N/A 16.60 16.60 15.84 25.00 k 11.59% -0.47 -2.825% 07/07/2015 3:59 PM
Omega 16.21 N/A N/A 15.86 16.24 15.86 4,600 2.13% -0.39 -2.349% 07/07/2015 3:55 PM
Pure 16.19 N/A N/A 16.27 16.27 15.87 2,500 1.16% -0.45 -2.704% 07/07/2015 3:49 PM
TriAct 12.60 N/A N/A 0.00 0.00 0.00 6,253 2.90% 0.00 0.00% 07/07/2015 3:56 PM
CX2 16.17 N/A N/A 16.27 16.27 15.84 5,238 2.43% -0.47 -2.825% 07/07/2015 3:59 PM
LYNX 15.95 N/A N/A 15.96 15.96 15.95 200 0.09% -0.68 -4.089% 07/07/2015 1:30 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
07/07/2015 4:00 PM EDT Q 16.21 70 -0.43 TSX 036 013
07/07/2015 4:00 PM EDT Q 16.21 97 -0.43 TSX 036 080
07/07/2015 4:00 PM EDT Q 16.21 27 -0.43 TSX 002 036
07/07/2015 4:00 PM EDT Q 16.21 100 -0.43 TSX 015 036
07/07/2015 4:00 PM EDT Q 16.21 700 -0.43 TSX 053 079
07/07/2015 4:00 PM EDT Q 16.21 100 -0.43 TSX 053 002
07/07/2015 4:00 PM EDT Q 16.21 100 -0.43 TSX 002 001
07/07/2015 4:00 PM EDT Q 16.21 200 -0.43 TSX 002 079
07/07/2015 4:00 PM EDT Q 16.21 200 -0.43 TSX 053 053
07/07/2015 4:00 PM EDT Q 16.21 200 -0.43 TSX 002 079
07/07/2015 4:00 PM EDT Q 16.21 400 -0.43 TSX 053 053
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TSX 053 072
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TSX 053 053
07/07/2015 3:59 PM EDT 16.17 100 -0.47 CHIX 001 015
07/07/2015 3:59 PM EDT 16.17 100 -0.47 CHIX 001 015
07/07/2015 3:59 PM EDT 16.17 100 -0.47 TMX 039 053
07/07/2015 3:59 PM EDT 16.17 100 -0.47 CX2 079 002
07/07/2015 3:59 PM EDT 16.19 100 -0.45 CHIX 002 001
07/07/2015 3:59 PM EDT 16.19 100 -0.45 CHIX 002 001
07/07/2015 3:59 PM EDT 16.19 100 -0.45 CX2 002 039
07/07/2015 3:59 PM EDT 16.19 400 -0.45 TSX 002 053
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TSX 002 053
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TSX 002 072
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TSX 002 015
07/07/2015 3:59 PM EDT 16.19 100 -0.45 TMX 002 039
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 Terms of Use.