U.S. markets closed

Star Diamond Corporation (DIAM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0050 (-3.03%)
At close: 3:41PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20200.16000.16500.16000.16000.1600446,045
Oct 20, 20200.18000.18000.16000.17000.1700170,200
Oct 19, 20200.17000.18000.17000.17000.1700114,200
Oct 16, 20200.18000.18000.17000.17000.1700342,900
Oct 15, 20200.18000.18000.17000.17000.1700169,000
Oct 14, 20200.17000.18000.16000.17000.1700512,900
Oct 13, 20200.19000.19000.18000.18000.1800181,500
Oct 09, 20200.19000.19000.18000.18000.180093,800
Oct 08, 20200.19000.19000.18000.19000.1900401,200
Oct 07, 20200.19000.19000.19000.19000.1900126,900
Oct 06, 20200.19000.20000.19000.20000.2000229,400
Oct 05, 20200.19000.20000.19000.19000.1900208,100
Oct 02, 20200.20000.20000.19000.20000.2000103,300
Oct 01, 20200.20000.20000.20000.20000.2000168,800
Sep 30, 20200.20000.20000.19000.19000.190085,000
Sep 29, 20200.20000.20000.20000.20000.2000138,500
Sep 28, 20200.20000.21000.20000.20000.2000347,600
Sep 25, 20200.20000.20000.20000.20000.200087,200
Sep 24, 20200.20000.20000.19000.20000.2000600,900
Sep 23, 20200.21000.21000.20000.21000.2100169,200
Sep 22, 20200.21000.21000.21000.21000.210054,100
Sep 21, 20200.21000.21000.20000.21000.2100200,800
Sep 18, 20200.22000.22000.21000.21000.210080,500
Sep 17, 20200.21000.22000.20000.21000.2100176,100
Sep 16, 20200.21000.21000.20000.21000.2100117,100
Sep 15, 20200.21000.21000.21000.21000.2100135,800
Sep 14, 20200.22000.22000.21000.21000.2100165,500
Sep 11, 20200.21000.21000.21000.21000.210078,400
Sep 10, 20200.21000.21000.21000.21000.210061,500
Sep 09, 20200.22000.22000.21000.21000.2100177,000
Sep 08, 20200.21000.22000.21000.21000.210075,200
Sep 04, 20200.22000.22000.21000.21000.2100138,800
Sep 03, 20200.24000.24000.22000.22000.2200215,300
Sep 02, 20200.21000.24000.21000.23000.2300473,200
Sep 01, 20200.20000.20000.19000.20000.2000342,000
Aug 31, 20200.20000.20000.20000.20000.2000254,500
Aug 28, 20200.21000.21000.19000.20000.2000447,100
Aug 27, 20200.21000.21000.21000.21000.210087,000
Aug 26, 20200.21000.22000.20000.21000.2100439,200
Aug 25, 20200.22000.22000.21000.21000.2100343,100
Aug 24, 20200.23000.23000.21000.22000.2200385,800
Aug 21, 20200.24000.24000.22000.22000.2200507,900
Aug 20, 20200.24000.24000.23000.23000.2300248,000
Aug 19, 20200.22000.24000.22000.23000.2300638,100
Aug 18, 20200.23000.23000.21000.22000.2200434,200
Aug 17, 20200.24000.24000.22000.23000.2300326,000
Aug 14, 20200.26000.26000.24000.24000.2400665,000
Aug 13, 20200.27000.27000.26000.26000.2600559,400
Aug 12, 20200.27000.27000.26000.26000.2600413,100
Aug 11, 20200.27000.28000.27000.28000.2800248,100
Aug 10, 20200.27000.27000.26000.27000.2700263,300
Aug 07, 20200.27000.28000.26000.27000.2700239,500
Aug 06, 20200.27000.27000.26000.26000.2600144,000
Aug 05, 20200.28000.28000.27000.27000.270035,300
Aug 04, 20200.28000.28000.27000.27000.270076,500
Jul 31, 20200.27000.28000.26000.28000.2800116,700
Jul 30, 20200.27000.27000.27000.27000.2700145,500
Jul 29, 20200.27000.27000.26000.27000.2700147,600
Jul 28, 20200.28000.28000.27000.27000.2700135,400
Jul 27, 20200.26000.28000.26000.28000.2800161,900
Jul 24, 20200.26000.26000.26000.26000.2600177,100
Jul 23, 20200.27000.27000.26000.26000.2600208,900
Jul 22, 20200.27000.27000.27000.27000.270059,500
Jul 21, 20200.26000.27000.26000.27000.2700163,600
Jul 20, 20200.26000.26000.26000.26000.2600295,800
Jul 17, 20200.26000.26000.25000.26000.2600246,300
Jul 16, 20200.26000.26000.26000.26000.260022,600
Jul 15, 20200.25000.26000.25000.25000.2500279,300
Jul 14, 20200.25000.26000.25000.25000.250054,600
Jul 13, 20200.26000.26000.25000.26000.2600176,900
Jul 10, 20200.26000.26000.25000.25000.2500258,500
Jul 09, 20200.26000.26000.26000.26000.2600183,300
Jul 08, 20200.26000.27000.26000.26000.2600153,000
Jul 07, 20200.27000.27000.25000.26000.2600361,900
Jul 06, 20200.27000.27000.26000.27000.2700351,100
Jul 03, 20200.28000.28000.27000.27000.270097,600
Jul 02, 20200.26000.28000.25000.28000.2800208,100
Jun 30, 20200.26000.26000.25000.25000.2500360,600
Jun 29, 20200.26000.26000.25000.26000.2600174,400
Jun 26, 20200.27000.27000.26000.26000.2600110,900
Jun 25, 20200.28000.28000.26000.27000.2700135,300
Jun 24, 20200.28000.28000.28000.28000.2800132,800
Jun 23, 20200.26000.28000.26000.28000.2800150,600
Jun 22, 20200.25000.27000.25000.27000.2700192,400
Jun 19, 20200.25000.26000.25000.26000.260089,600
Jun 18, 20200.25000.26000.25000.25000.2500155,700
Jun 17, 20200.25000.25000.25000.25000.250028,600
Jun 16, 20200.25000.25000.25000.25000.2500174,400
Jun 15, 20200.25000.26000.25000.25000.2500272,700
Jun 12, 20200.25000.27000.25000.27000.2700247,100
Jun 11, 20200.26000.27000.26000.26000.2600301,800
Jun 10, 20200.30000.30000.27000.27000.2700268,600
Jun 09, 20200.31000.32000.28000.28000.2800435,200
Jun 08, 20200.30000.32000.30000.31000.3100173,800
Jun 05, 20200.31000.32000.30000.30000.3000223,700
Jun 04, 20200.34000.34000.29000.30000.3000491,800
Jun 03, 20200.28000.34000.28000.32000.3200795,300
Jun 02, 20200.26000.28000.26000.28000.2800266,500
Jun 01, 20200.26000.26000.25000.26000.260048,500
May 29, 20200.25000.26000.24000.26000.2600299,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...