Toronto - Delayed Quote CAD

Star Diamond Corporation (DIAM.TO)

Compare
0.0400
+0.0100
+(33.33%)
At close: January 24 at 3:38:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.03000.04000.03000.04000.0400851,600
Jan 23, 20250.03000.03000.03000.03000.0300192,000
Jan 22, 20250.03000.03000.03000.03000.0300118,400
Jan 21, 20250.03000.03000.03000.03000.030064,200
Jan 20, 20250.03000.03000.03000.03000.0300980,400
Jan 17, 20250.03000.03000.02000.03000.0300290,100
Jan 16, 20250.03000.03000.02000.02000.0200154,000
Jan 15, 20250.03000.03000.02000.03000.0300375,200
Jan 14, 20250.03000.03000.03000.03000.030091,700
Jan 13, 20250.03000.03000.03000.03000.0300243,700
Jan 10, 20250.03000.03000.03000.03000.03001,042,500
Jan 9, 20250.03000.03000.03000.03000.0300330,400
Jan 8, 20250.03000.03000.03000.03000.030044,200
Jan 7, 20250.03000.03000.03000.03000.0300189,700
Jan 6, 20250.03000.03000.03000.03000.0300661,600
Jan 3, 20250.02000.03000.02000.03000.030017,100
Jan 2, 20250.03000.03000.02000.02000.0200878,200
Dec 31, 20240.02000.03000.02000.03000.03001,022,600
Dec 30, 20240.02000.02000.02000.02000.0200276,800
Dec 27, 20240.02000.02000.02000.02000.0200551,700
Dec 24, 20240.02000.02000.02000.02000.0200711,800
Dec 23, 20240.02000.02000.02000.02000.02001,579,900
Dec 20, 20240.02000.02000.01000.02000.02002,344,200
Dec 19, 20240.03000.03000.02000.02000.02007,477,100
Dec 18, 20240.03000.03000.03000.03000.030057,000
Dec 17, 20240.03000.03000.03000.03000.0300466,100
Dec 16, 20240.03000.04000.03000.03000.0300702,600
Dec 13, 20240.03000.04000.03000.03000.0300554,800
Dec 12, 20240.03000.04000.03000.03000.0300310,000
Dec 11, 20240.03000.04000.03000.04000.0400231,000
Dec 10, 20240.04000.04000.03000.03000.030082,100
Dec 9, 20240.04000.04000.03000.03000.0300442,200
Dec 6, 20240.04000.04000.03000.03000.030036,600
Dec 5, 20240.03000.03000.03000.03000.0300113,500
Dec 4, 20240.03000.04000.03000.03000.030060,700
Dec 3, 20240.03000.04000.03000.03000.030049,300
Dec 2, 20240.03000.04000.03000.03000.030019,800
Nov 29, 20240.03000.03000.03000.03000.030018,500
Nov 28, 20240.03000.03000.03000.03000.030034,000
Nov 27, 20240.03000.03000.03000.03000.0300132,700
Nov 26, 20240.03000.03000.03000.03000.030042,900
Nov 25, 20240.03000.04000.03000.04000.040050,800
Nov 22, 20240.03000.03000.03000.03000.030020,100
Nov 21, 20240.04000.04000.03000.03000.030086,200
Nov 20, 20240.04000.04000.03000.03000.030028,400
Nov 19, 20240.03000.04000.03000.04000.040063,700
Nov 18, 20240.04000.04000.04000.04000.040034,000
Nov 15, 20240.04000.04000.04000.04000.0400369,200
Nov 14, 20240.03000.04000.03000.04000.0400213,900
Nov 13, 20240.04000.04000.04000.04000.0400316,500
Nov 12, 20240.04000.04000.04000.04000.04001,063,000
Nov 11, 20240.04000.04000.04000.04000.040035,500
Nov 8, 20240.04000.04000.04000.04000.0400380,400
Nov 7, 20240.04000.04000.04000.04000.04005,200
Nov 6, 20240.04000.04000.04000.04000.040013,000
Nov 5, 20240.04000.04000.04000.04000.0400169,500
Nov 4, 20240.04000.04000.04000.04000.0400121,800
Nov 1, 20240.04000.04000.04000.04000.0400394,100
Oct 31, 20240.04000.04000.04000.04000.0400519,200
Oct 30, 20240.04000.04000.04000.04000.040034,000
Oct 29, 20240.04000.04000.04000.04000.040063,000
Oct 28, 20240.05000.05000.04000.04000.0400116,400
Oct 25, 20240.04000.05000.04000.04000.0400114,800
Oct 24, 20240.04000.04000.04000.04000.0400-
Oct 23, 20240.04000.05000.04000.04000.0400405,000
Oct 22, 20240.04000.04000.04000.04000.0400341,000
Oct 21, 20240.05000.05000.04000.04000.0400239,600
Oct 18, 20240.05000.05000.04000.05000.0500358,500
Oct 17, 20240.05000.05000.05000.05000.05008,300
Oct 16, 20240.05000.05000.05000.05000.05005,000
Oct 15, 20240.04000.04000.04000.04000.04002,700
Oct 11, 20240.05000.05000.04000.04000.040012,000
Oct 10, 20240.05000.05000.04000.04000.040034,300
Oct 9, 20240.05000.05000.05000.05000.0500291,000
Oct 8, 20240.04000.04000.04000.04000.040077,000
Oct 7, 20240.04000.05000.04000.05000.050087,000
Oct 4, 20240.04000.04000.04000.04000.0400173,900
Oct 3, 20240.05000.05000.04000.05000.0500144,000
Oct 2, 20240.05000.05000.04000.04000.040020,600
Oct 1, 20240.05000.05000.04000.04000.040059,000
Sep 30, 20240.05000.05000.04000.04000.04002,000
Sep 27, 20240.04000.04000.04000.04000.040016,800
Sep 26, 20240.05000.05000.04000.04000.040088,000
Sep 25, 20240.04000.04000.04000.04000.0400146,400
Sep 24, 20240.04000.04000.04000.04000.0400628,200
Sep 23, 20240.04000.04000.04000.04000.0400408,600
Sep 20, 20240.04000.04000.04000.04000.0400490,500
Sep 19, 20240.04000.04000.04000.04000.0400232,500
Sep 18, 20240.04000.04000.04000.04000.0400983,200
Sep 17, 20240.04000.05000.04000.04000.040039,600
Sep 16, 20240.05000.05000.04000.05000.0500107,700
Sep 13, 20240.04000.05000.04000.04000.04001,400,000
Sep 12, 20240.05000.05000.04000.04000.0400519,800
Sep 11, 20240.05000.05000.05000.05000.0500379,000
Sep 10, 20240.05000.05000.05000.05000.0500245,000
Sep 9, 20240.05000.05000.05000.05000.0500146,800
Sep 6, 20240.05000.05000.05000.05000.0500216,700
Sep 5, 20240.05000.05000.05000.05000.0500122,100
Sep 4, 20240.05000.05000.05000.05000.0500595,900
Sep 3, 20240.06000.06000.05000.05000.0500345,500
Aug 30, 20240.05000.06000.05000.06000.0600357,500
Aug 29, 20240.06000.06000.06000.06000.0600978,500
Aug 28, 20240.05000.05000.05000.05000.0500219,800
Aug 27, 20240.05000.05000.05000.05000.0500232,000
Aug 26, 20240.05000.05000.05000.05000.0500407,500
Aug 23, 20240.05000.05000.05000.05000.0500902,600
Aug 22, 20240.05000.05000.05000.05000.0500883,600
Aug 21, 20240.06000.06000.05000.06000.060065,700
Aug 20, 20240.06000.06000.06000.06000.06004,000
Aug 19, 20240.06000.06000.06000.06000.0600227,900
Aug 16, 20240.06000.06000.05000.06000.0600198,400
Aug 15, 20240.06000.06000.06000.06000.060036,000
Aug 14, 20240.06000.06000.06000.06000.0600580,000
Aug 13, 20240.06000.06000.06000.06000.060050,300
Aug 12, 20240.06000.06000.06000.06000.0600185,300
Aug 9, 20240.06000.06000.06000.06000.0600212,700
Aug 8, 20240.06000.06000.06000.06000.060035,100
Aug 7, 20240.06000.06000.06000.06000.060073,000
Aug 6, 20240.06000.06000.06000.06000.0600279,800
Aug 2, 20240.07000.07000.06000.06000.0600178,000
Aug 1, 20240.07000.07000.06000.06000.060038,600
Jul 31, 20240.07000.07000.06000.07000.0700526,600
Jul 30, 20240.07000.07000.06000.06000.060065,000
Jul 29, 20240.06000.07000.06000.07000.0700248,300
Jul 26, 20240.07000.07000.06000.06000.0600187,200
Jul 25, 20240.07000.07000.06000.06000.0600270,200
Jul 24, 20240.06000.07000.06000.07000.0700293,600
Jul 23, 20240.06000.06000.06000.06000.06005,500
Jul 22, 20240.07000.07000.06000.07000.070089,000
Jul 19, 20240.07000.07000.07000.07000.070020,000
Jul 18, 20240.07000.07000.06000.06000.060033,300
Jul 17, 20240.07000.07000.06000.07000.0700184,200
Jul 16, 20240.06000.07000.06000.07000.070056,000
Jul 15, 20240.07000.07000.06000.07000.0700302,300
Jul 12, 20240.07000.07000.07000.07000.07004,500
Jul 11, 20240.07000.07000.07000.07000.0700308,600
Jul 10, 20240.07000.07000.07000.07000.070013,000
Jul 9, 20240.07000.07000.07000.07000.070027,200
Jul 8, 20240.07000.07000.07000.07000.070064,000
Jul 5, 20240.07000.07000.07000.07000.070017,100
Jul 4, 20240.07000.07000.07000.07000.0700121,200
Jul 3, 20240.07000.07000.07000.07000.0700115,600
Jul 2, 20240.07000.07000.07000.07000.0700139,400
Jun 28, 20240.08000.08000.07000.07000.070074,800
Jun 27, 20240.08000.08000.08000.08000.08005,800
Jun 26, 20240.07000.08000.07000.08000.0800161,800
Jun 25, 20240.07000.08000.07000.07000.0700795,500
Jun 24, 20240.07000.07000.07000.07000.0700393,800
Jun 21, 20240.07000.09000.07000.07000.0700860,500
Jun 20, 20240.08000.08000.07000.08000.08008,000
Jun 19, 20240.08000.08000.08000.08000.080013,100
Jun 18, 20240.08000.08000.07000.08000.080036,300
Jun 17, 20240.08000.08000.07000.08000.0800114,500
Jun 14, 20240.08000.08000.08000.08000.080076,300
Jun 13, 20240.08000.08000.08000.08000.080096,000
Jun 12, 20240.08000.08000.08000.08000.080089,300
Jun 11, 20240.08000.08000.08000.08000.080043,700
Jun 10, 20240.09000.09000.08000.08000.080043,700
Jun 7, 20240.08000.09000.08000.09000.09001,244,000
Jun 6, 20240.07000.08000.07000.08000.0800560,400
Jun 5, 20240.08000.08000.07000.07000.070012,300
Jun 4, 20240.08000.08000.07000.07000.070013,100
Jun 3, 20240.08000.08000.07000.08000.080036,000
May 31, 20240.07000.07000.07000.07000.070022,000
May 30, 20240.07000.07000.07000.07000.0700118,000
May 29, 20240.07000.08000.07000.07000.0700153,400
May 28, 20240.07000.07000.07000.07000.0700202,000
May 27, 20240.07000.07000.07000.07000.070076,400
May 24, 20240.08000.08000.07000.07000.0700693,600
May 23, 20240.08000.08000.07000.07000.0700164,600
May 22, 20240.08000.08000.07000.07000.0700273,000
May 21, 20240.07000.08000.07000.08000.0800276,700
May 17, 20240.08000.08000.08000.08000.080057,000
May 16, 20240.08000.08000.08000.08000.080092,000
May 15, 20240.08000.08000.08000.08000.08007,000
May 14, 20240.08000.08000.08000.08000.080013,000
May 13, 20240.08000.08000.08000.08000.080063,300
May 10, 20240.08000.08000.08000.08000.08009,000
May 9, 20240.08000.08000.08000.08000.0800226,100
May 8, 20240.08000.08000.08000.08000.080014,000
May 7, 20240.08000.08000.08000.08000.080011,000
May 6, 20240.08000.08000.08000.08000.080024,000
May 3, 20240.08000.08000.07000.08000.080012,000
May 2, 20240.08000.08000.08000.08000.0800126,100
May 1, 20240.08000.08000.08000.08000.080097,100
Apr 30, 20240.08000.08000.08000.08000.0800154,100
Apr 29, 20240.08000.08000.08000.08000.080046,500
Apr 26, 20240.08000.08000.08000.08000.0800104,000
Apr 25, 20240.08000.08000.08000.08000.08005,000
Apr 24, 20240.09000.09000.08000.08000.080094,200
Apr 23, 20240.09000.09000.08000.08000.08005,200
Apr 22, 20240.08000.08000.08000.08000.0800180,600
Apr 19, 20240.09000.09000.08000.08000.080082,000
Apr 18, 20240.09000.09000.09000.09000.0900190,100
Apr 17, 20240.09000.09000.09000.09000.090029,200
Apr 16, 20240.09000.09000.09000.09000.0900187,700
Apr 15, 20240.09000.09000.09000.09000.090010,000
Apr 12, 20240.09000.09000.09000.09000.09007,000
Apr 11, 20240.09000.09000.09000.09000.09001,800
Apr 10, 20240.09000.10000.09000.09000.090048,000
Apr 9, 20240.10000.10000.09000.09000.0900205,100
Apr 8, 20240.09000.09000.09000.09000.090081,400
Apr 5, 20240.10000.10000.10000.10000.100038,800
Apr 4, 20240.09000.10000.09000.09000.090016,700
Apr 3, 20240.09000.09000.09000.09000.0900252,500
Apr 2, 20240.09000.09000.09000.09000.090013,000
Apr 1, 20240.09000.09000.09000.09000.090066,000
Mar 28, 20240.09000.09000.09000.09000.0900404,400
Mar 27, 20240.09000.09000.09000.09000.0900515,000
Mar 26, 20240.09000.09000.09000.09000.090058,100
Mar 25, 20240.09000.09000.09000.09000.0900349,100
Mar 22, 20240.09000.09000.09000.09000.090079,000
Mar 21, 20240.09000.09000.09000.09000.0900215,100
Mar 20, 20240.08000.09000.08000.09000.0900414,000
Mar 19, 20240.08000.08000.08000.08000.08004,000
Mar 18, 20240.08000.08000.08000.08000.08004,300
Mar 15, 20240.09000.09000.08000.08000.080019,500
Mar 14, 20240.09000.09000.08000.08000.080019,000
Mar 13, 20240.08000.09000.08000.09000.090069,400
Mar 12, 20240.09000.09000.08000.08000.0800167,000
Mar 11, 20240.09000.09000.09000.09000.090038,100
Mar 8, 20240.09000.09000.09000.09000.090013,000
Mar 7, 20240.08000.09000.08000.09000.090077,900
Mar 6, 20240.09000.09000.08000.09000.0900177,000
Mar 5, 20240.09000.09000.09000.09000.0900169,000
Mar 4, 20240.09000.09000.09000.09000.090048,100
Mar 1, 20240.09000.09000.09000.09000.090042,000
Feb 29, 20240.09000.09000.09000.09000.090022,900
Feb 28, 20240.09000.09000.09000.09000.090047,000
Feb 27, 20240.09000.09000.09000.09000.0900157,200
Feb 26, 20240.09000.09000.09000.09000.090060,000
Feb 23, 20240.08000.09000.08000.09000.0900235,000
Feb 22, 20240.08000.08000.08000.08000.080096,100
Feb 21, 20240.08000.08000.08000.08000.0800121,500
Feb 20, 20240.08000.08000.08000.08000.0800127,000
Feb 16, 20240.08000.08000.08000.08000.08003,300
Feb 15, 20240.08000.08000.08000.08000.080041,100
Feb 14, 20240.08000.08000.08000.08000.080064,000
Feb 13, 20240.08000.08000.08000.08000.0800111,000
Feb 12, 20240.08000.08000.08000.08000.08002,000
Feb 9, 20240.08000.08000.08000.08000.080022,000
Feb 8, 20240.08000.08000.08000.08000.080089,300
Feb 7, 20240.07000.08000.07000.08000.080059,600
Feb 6, 20240.08000.08000.07000.07000.070071,000
Feb 5, 20240.07000.07000.07000.07000.070023,000
Feb 2, 20240.08000.08000.07000.08000.080086,100
Feb 1, 20240.08000.08000.07000.08000.080034,500
Jan 31, 20240.08000.08000.07000.07000.0700161,400
Jan 30, 20240.08000.08000.07000.07000.0700123,900
Jan 29, 20240.08000.08000.07000.07000.070043,200
Jan 26, 20240.07000.07000.07000.07000.070015,000
Jan 25, 20240.07000.07000.07000.07000.07008,700
Jan 24, 20240.07000.07000.07000.07000.07006,300

Related Tickers