TMX group TMXmoney

Black Diamond Group Limited (BDI)
Market: CDN Consolidated
$ 21.20
Oct 20, 2014, 1:42 PM EDT
Change: 0.15 (0.71%)
Volume: 59,391
Day Low
20.95
Day High
21.43
Company Chart
Detailed Quote
Open: 21.43 EPS: 1.25
High: 21.43 Ex-Div Date: 10/29/2014
Low: 20.95 Dividend: 0.080 
Prev. Close: 21.05 Yield: 4.561
Bid: 21.18 Div. Frequency: Monthly
Bid Size: 300 Shares Out.: 42,893,788
Ask: 21.20 P/E Ratio: 16.800
Ask Size: 100 P/B Ratio: 2.213
Market Cap: 909,348,306 Exchange: TSX
Beta: 1.044 VWAP: 21.140069
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 21.20 21.18 21.20 21.43 21.43 20.95 59.39 k 100% 0.15 0.713% 10/20/2014 1:38 PM
TSX 21.20 21.18 21.20 21.43 21.43 20.95 39.09 k 65.82% 0.15 0.713% 10/20/2014 1:29 PM
Alpha 21.17 21.16 21.24 21.06 21.25 20.98 7,800 13.13% 0.12 0.570% 10/20/2014 1:36 PM
TMX Select 21.20 20.91 21.29 21.08 21.24 20.96 3,300 5.56% 0.15 0.713% 10/20/2014 1:38 PM
Chi-X 21.20 21.17 21.21 21.06 21.35 20.96 5,400 9.09% 0.15 0.713% 10/20/2014 1:29 PM
Omega 21.17 21.06 21.34 21.12 21.17 21.09 300 0.51% 0.11 0.522% 10/20/2014 1:06 PM
Pure 21.24 21.13 21.25 21.13 21.24 21.13 300 0.51% 0.19 0.903% 10/20/2014 1:01 PM
TriAct 21.19 N/A N/A 21.14 21.26 21.14 400 0.67% 0.26 1.243% 10/20/2014 1:36 PM
CX2 21.20 20.96 21.27 21.35 21.35 21.00 2,800 4.71% 0.12 0.569% 10/20/2014 1:29 PM

All times are in ET.

News Headlines for Black Diamond Group Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 1:38 PM EDT 21.20 100 0.15 TMX 033 039
10/20/2014 1:36 PM EDT 21.185 100 0.14 TCM 001 001
10/20/2014 1:36 PM EDT 21.17 100 0.12 ALPHA 079 001
10/20/2014 1:36 PM EDT 21.17 100 0.12 ALPHA 001 001
10/20/2014 1:30 PM EDT W 21.18 100 0.13 ALPHA 065 001
10/20/2014 1:30 PM EDT W 21.19 100 0.14 ALPHA 001 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 CX2 079 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 CX2 039 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 CHIX 001 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 CHIX 001 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 TSX 001 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 TSX 001 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 TSX 001 001
10/20/2014 1:29 PM EDT W 21.20 200 0.15 TSX 001 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 TSX 001 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 TSX 079 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 TSX 079 001
10/20/2014 1:29 PM EDT 21.20 200 0.15 TSX 079 001
10/20/2014 1:29 PM EDT 21.22 100 0.17 TSX 079 053
10/20/2014 1:29 PM EDT 21.20 100 0.15 ALPHA 079 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 TMX 079 001
10/20/2014 1:29 PM EDT 21.20 100 0.15 TMX 039 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 CHIX 001 001
10/20/2014 1:29 PM EDT W 21.20 100 0.15 CX2 009 039
10/20/2014 1:29 PM EDT W 21.20 100 0.15 CHIX 009 001
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