DIAM.TO - Star Diamond Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.21000.22000.21000.22000.220097,800
Jul 17, 20190.22000.22000.21000.21000.210045,000
Jul 16, 20190.22000.22000.21000.21000.210070,700
Jul 15, 20190.21000.22000.21000.22000.220028,500
Jul 12, 20190.21000.21000.21000.21000.210035,600
Jul 11, 20190.22000.22000.21000.21000.210034,400
Jul 10, 20190.20000.22000.20000.22000.220057,500
Jul 09, 20190.23000.23000.20000.20000.2000557,500
Jul 08, 20190.23000.23000.22000.22000.2200133,300
Jul 05, 20190.22000.23000.22000.23000.2300108,000
Jul 04, 20190.23000.23000.23000.23000.230027,100
Jul 03, 20190.22000.22000.22000.22000.220014,100
Jul 02, 20190.23000.23000.22000.23000.2300151,000
Jun 28, 20190.22000.22000.21000.22000.2200147,300
Jun 27, 20190.21000.21000.21000.21000.210073,600
Jun 26, 20190.21000.21000.21000.21000.210078,600
Jun 25, 20190.21000.21000.21000.21000.2100151,000
Jun 24, 20190.20000.21000.20000.20000.2000242,800
Jun 21, 20190.20000.20000.20000.20000.2000199,500
Jun 20, 20190.20000.20000.20000.20000.2000177,400
Jun 19, 20190.21000.21000.20000.21000.210088,900
Jun 18, 20190.20000.21000.20000.21000.2100244,000
Jun 17, 20190.20000.21000.20000.20000.2000418,900
Jun 14, 20190.19000.20000.19000.20000.200032,400
Jun 13, 20190.20000.20000.19000.19000.1900263,500
Jun 12, 20190.21000.21000.19000.19000.1900515,900
Jun 11, 20190.20000.20000.19000.20000.2000162,800
Jun 10, 20190.22000.22000.20000.20000.2000259,300
Jun 07, 20190.22000.22000.21000.21000.2100172,100
Jun 06, 20190.22000.22000.21000.21000.2100227,900
Jun 05, 20190.22000.22000.21000.22000.220084,500
Jun 04, 20190.22000.22000.22000.22000.220076,000
Jun 03, 20190.22000.22000.21000.22000.220037,300
May 31, 20190.22000.22000.21000.22000.220063,300
May 30, 20190.21000.22000.21000.22000.220076,100
May 29, 20190.22000.22000.21000.22000.220081,100
May 28, 20190.22000.22000.22000.22000.2200104,700
May 27, 20190.22000.22000.22000.22000.220078,400
May 24, 20190.23000.23000.22000.22000.2200285,800
May 23, 20190.23000.23000.22000.22000.2200552,300
May 22, 20190.23000.23000.23000.23000.230076,500
May 21, 20190.23000.24000.23000.23000.2300472,900
May 17, 20190.24000.24000.24000.24000.240076,500
May 16, 20190.24000.24000.24000.24000.2400223,800
May 15, 20190.24000.24000.23000.24000.2400124,600
May 14, 20190.25000.25000.24000.24000.2400319,600
May 13, 20190.25000.25000.25000.25000.250034,700
May 10, 20190.25000.25000.25000.25000.2500195,000
May 09, 20190.26000.26000.25000.25000.250015,000
May 08, 20190.25000.26000.25000.26000.2600137,900
May 07, 20190.26000.26000.25000.25000.250074,000
May 06, 20190.26000.26000.25000.25000.250066,900
May 03, 20190.25000.26000.24000.24000.240091,700
May 02, 20190.25000.26000.25000.25000.250039,900
May 01, 20190.25000.27000.25000.25000.2500138,000
Apr 30, 20190.26000.26000.25000.26000.2600102,800
Apr 29, 20190.26000.26000.25000.26000.2600131,400
Apr 26, 20190.25000.26000.25000.26000.2600535,100
Apr 25, 20190.26000.26000.25000.25000.2500404,500
Apr 24, 20190.26000.26000.26000.26000.260034,500
Apr 23, 20190.27000.27000.25000.26000.2600126,800
Apr 22, 20190.26000.28000.25000.26000.2600265,200
Apr 18, 20190.26000.26000.25000.25000.250067,200
Apr 17, 20190.26000.26000.25000.26000.260092,300
Apr 16, 20190.25000.26000.25000.25000.2500191,300
Apr 15, 20190.26000.26000.26000.26000.260069,500
Apr 12, 20190.26000.26000.25000.26000.2600155,900
Apr 11, 20190.26000.26000.25000.25000.2500248,100
Apr 10, 20190.26000.26000.25000.26000.2600108,900
Apr 09, 20190.26000.26000.25000.26000.2600129,700
Apr 08, 20190.26000.26000.26000.26000.260046,200
Apr 05, 20190.27000.27000.26000.26000.260090,200
Apr 04, 20190.27000.27000.26000.27000.2700193,900
Apr 03, 20190.27000.27000.26000.27000.2700160,800
Apr 02, 20190.27000.28000.27000.27000.2700167,300
Apr 01, 20190.27000.28000.27000.27000.2700214,000
Mar 29, 20190.26000.27000.26000.27000.2700126,300
Mar 28, 20190.26000.26000.25000.25000.250077,500
Mar 27, 20190.26000.26000.25000.26000.260067,300
Mar 26, 20190.27000.27000.26000.26000.260098,500
Mar 25, 20190.25000.27000.25000.26000.260079,100
Mar 22, 20190.26000.26000.26000.26000.260075,700
Mar 21, 20190.26000.27000.26000.26000.260097,100
Mar 20, 20190.27000.30000.26000.26000.26001,064,000
Mar 19, 20190.24000.25000.24000.25000.2500101,200
Mar 18, 20190.24000.25000.23000.23000.2300267,700
Mar 15, 20190.24000.24000.23000.24000.2400345,600
Mar 14, 20190.24000.25000.24000.24000.240021,700
Mar 13, 20190.25000.25000.24000.24000.2400312,700
Mar 12, 20190.26000.27000.25000.25000.2500266,000
Mar 11, 20190.24000.25000.24000.25000.250053,100
Mar 08, 20190.25000.25000.24000.24000.240083,200
Mar 07, 20190.23000.25000.23000.25000.2500145,400
Mar 06, 20190.25000.25000.24000.25000.2500101,600
Mar 05, 20190.25000.26000.23000.25000.2500431,600
Mar 04, 20190.22000.25000.22000.25000.2500663,700
Mar 01, 20190.21000.22000.21000.22000.2200222,700
Feb 28, 20190.22000.22000.21000.21000.2100378,500
Feb 27, 20190.22000.22000.21000.22000.2200158,300
Feb 26, 20190.22000.22000.22000.22000.2200154,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...