TMX group TMXmoney

Black Diamond Group Limited (BDI)
Market: CDN Consolidated
$ 23.82
Sep 30, 2014, 11:43 PM EDT
Change: -0.59 (-2.42%)
Volume: 472,630
Day Low
23.52
Day High
24.54
Company Chart
Detailed Quote
Open: 24.49 EPS: 1.25
High: 24.54 Ex-Div Date: 09/26/2014
Low: 23.52 Dividend: 0.080 
Prev. Close: 24.41 Yield: 3.933
Bid: 23.82 Div. Frequency: Monthly
Bid Size: 1,300 Shares Out.: 42,893,788
Ask: 23.83 P/E Ratio: 19.500
Ask Size: 100 P/B Ratio: 2.486
Market Cap: 1,021,730,030 Exchange: TSX
Beta: 0.920 VWAP: 24.049440
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 23.82 23.82 23.83 24.49 24.54 23.52 472.63 k 100% -0.59 -2.417% 09/30/2014 4:28 PM
TSX 23.82 23.82 23.83 24.49 24.54 23.52 334.46 k 70.77% -0.59 -2.417% 09/30/2014 4:00 PM
Alpha 23.85 N/A N/A 24.48 24.52 23.52 26.00 k 5.50% -0.56 -2.294% 09/30/2014 3:59 PM
TMX Select 23.84 N/A N/A 24.42 24.42 23.59 10.20 k 2.16% -0.57 -2.335% 09/30/2014 3:59 PM
Chi-X 23.82 N/A N/A 24.43 24.48 23.52 57.87 k 12.24% -0.57 -2.337% 09/30/2014 4:28 PM
Omega 23.85 N/A N/A 23.52 24.35 23.52 8,000 1.69% -0.55 -2.254% 09/30/2014 3:59 PM
Pure 23.85 N/A N/A 24.24 24.24 23.85 1,900 0.40% -0.56 -2.294% 09/30/2014 3:59 PM
TriAct 23.89 N/A N/A 24.18 24.34 23.75 23.60 k 4.99% -0.51 -2.090% 09/30/2014 3:57 PM
CX2 23.90 N/A N/A 24.42 24.42 23.70 10.60 k 2.24% -0.50 -2.049% 09/30/2014 3:55 PM

All times are in ET.

News Headlines for Black Diamond Group Limited
6:30 PM EDT
September 29, 2014
Black Diamond Group Limited Provides Operational Update - Marketwired
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
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:28 PM EDT 23.82 70 -0.59 CHIX 085 085
09/30/2014 4:00 PM EDT Q 23.82 600 -0.59 TSX 124 085
09/30/2014 4:00 PM EDT Q 23.82 200 -0.59 TSX 079 085
09/30/2014 4:00 PM EDT Q 23.82 300 -0.59 TSX 072 085
09/30/2014 4:00 PM EDT Q 23.82 300 -0.59 TSX 072 085
09/30/2014 4:00 PM EDT Q 23.82 900 -0.59 TSX 079 085
09/30/2014 4:00 PM EDT Q 23.82 400 -0.59 TSX 001 072
09/30/2014 4:00 PM EDT Q 23.82 500 -0.59 TSX 053 072
09/30/2014 4:00 PM EDT Q 23.82 400 -0.59 TSX 079 072
09/30/2014 4:00 PM EDT Q 23.82 100 -0.59 TSX 079 072
09/30/2014 4:00 PM EDT Q 23.82 100 -0.59 TSX 079 079
09/30/2014 4:00 PM EDT Q 23.82 100 -0.59 TSX 053 072
09/30/2014 4:00 PM EDT Q 23.82 700 -0.59 TSX 053 072
09/30/2014 4:00 PM EDT Q 23.82 700 -0.59 TSX 053 014
09/30/2014 4:00 PM EDT Q 23.82 600 -0.59 TSX 053 053
09/30/2014 4:00 PM EDT Q 23.82 200 -0.59 TSX 053 053
09/30/2014 4:00 PM EDT Q 23.82 1,000 -0.59 TSX 014 014
09/30/2014 4:00 PM EDT Q 23.82 700 -0.59 TSX 014 014
09/30/2014 3:59 PM EDT 23.82 100 -0.59 TSX 124 053
09/30/2014 3:59 PM EDT 23.82 200 -0.59 TSX 124 053
09/30/2014 3:59 PM EDT 23.82 100 -0.59 TSX 124 053
09/30/2014 3:59 PM EDT 23.83 100 -0.58 TSX 001 053
09/30/2014 3:59 PM EDT 23.84 100 -0.57 TSX 001 085
09/30/2014 3:59 PM EDT E 23.84 42 -0.57 TSX 036 014
09/30/2014 3:59 PM EDT 23.83 100 -0.58 TSX 001 085
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.