Black Diamond Group Limited

Market: CDN Consolidated | May 27, 2015, 5:31 PM EDT

BDI
$ 15.11
Change:
0.27 (1.82%)
Volume:
245,609

Day Low 14.87
Day High 15.28


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 14.91
High: 15.28
Bid: 0.00
Bid Size: 0
Beta: 1.588
Prev. Close: 14.84
Low: 14.87
Ask: 0.00
Ask Size: 0
VWAP: 15.019822
Dividend: 0.080 
Div. Frequency: Monthly
Shares Out.: 41,086,422
P/E Ratio: 23.900
EPS: 0.62
Yield: 6.324
Ex-Div Date: 05/27/2015
Market Cap: 620,815,836
P/B Ratio: 1.648
Exchange: TSX

News Headlines for Black Diamond Group Limited


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 15.11 N/A N/A 14.91 15.28 14.87 245.60 k 100% 0.27 1.819% 05/27/2015 4:00 PM
TSX 15.11 15.09 15.16 14.91 15.26 14.87 176.24 k 74.84% 0.27 1.819% 05/27/2015 4:00 PM
Alpha 15.08 N/A N/A 14.98 15.26 14.91 12.20 k 5.18% 0.28 1.892% 05/27/2015 3:58 PM
TMX Select 15.09 N/A N/A 14.98 15.26 14.89 7,300 3.10% 0.25 1.685% 05/27/2015 3:58 PM
Chi-X 15.11 N/A N/A 15.00 15.25 14.91 11.60 k 4.93% 0.33 2.233% 05/27/2015 3:59 PM
Omega 15.08 N/A N/A 14.88 15.11 14.88 900 0.38% 0.24 1.617% 05/27/2015 3:58 PM
Pure 15.08 N/A 16.00 14.94 15.28 14.91 6,700 2.84% 0.15 1.005% 05/27/2015 3:58 PM
TriAct 12.60 N/A N/A 0.00 0.00 0.00 17.26 k 7.33% 0.00 0.00% 05/27/2015 3:42 PM
CX2 15.08 N/A N/A 14.94 15.18 14.89 3,300 1.40% 0.25 1.686% 05/27/2015 3:54 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:00 PM EDT Q 15.11 9 0.27 TSX 007 036
05/27/2015 4:00 PM EDT Q 15.11 100 0.27 TSX 015 053
05/27/2015 4:00 PM EDT Q 15.11 200 0.27 TSX 101 053
05/27/2015 4:00 PM EDT Q 15.11 100 0.27 TSX 053 053
05/27/2015 4:00 PM EDT Q 15.11 100 0.27 TSX 053 053
05/27/2015 3:59 PM EDT W 15.12 200 0.28 TSX 001 065
05/27/2015 3:59 PM EDT W 15.12 100 0.28 TSX 001 053
05/27/2015 3:59 PM EDT W 15.11 100 0.27 TSX 001 079
05/27/2015 3:59 PM EDT W 15.11 100 0.27 TSX 001 072
05/27/2015 3:59 PM EDT E 15.11 37 0.27 TSX 065 036
05/27/2015 3:59 PM EDT 15.11 100 0.27 TSX 065 079
05/27/2015 3:59 PM EDT 15.11 100 0.27 CHIX 001 001
05/27/2015 3:59 PM EDT E 15.11 99 0.27 TSX 053 036
05/27/2015 3:59 PM EDT 15.11 100 0.27 TSX 053 079
05/27/2015 3:58 PM EDT E 15.09 8 0.25 TSX 036 072
05/27/2015 3:58 PM EDT W 15.08 200 0.24 TSX 019 001
05/27/2015 3:58 PM EDT W 15.09 100 0.25 TSX 072 001
05/27/2015 3:58 PM EDT W 15.09 100 0.25 TSX 079 001
05/27/2015 3:58 PM EDT W 15.09 100 0.25 TSX 001 001
05/27/2015 3:58 PM EDT W 15.09 200 0.25 TSX 079 001
05/27/2015 3:58 PM EDT W 15.09 200 0.25 TSX 079 001
05/27/2015 3:58 PM EDT W 15.09 100 0.25 TMX 039 001
05/27/2015 3:58 PM EDT 15.09 200 0.25 CHIX 001 001
05/27/2015 3:58 PM EDT 15.08 100 0.24 CHIX 001 001
05/27/2015 3:58 PM EDT 15.08 100 0.24 OMEGA 001 001
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 Terms of Use.