DIAM.TO - Star Diamond Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20190.23000.23000.22000.22000.2200173,800
Feb 22, 20190.22000.23000.22000.23000.230041,700
Feb 21, 20190.22000.24000.22000.23000.2300309,600
Feb 20, 20190.21000.22000.21000.21000.2100156,300
Feb 19, 20190.21000.22000.21000.21000.2100271,400
Feb 15, 20190.22000.22000.21000.21000.2100192,700
Feb 14, 20190.22000.22000.21000.21000.2100240,500
Feb 13, 20190.22000.22000.21000.21000.2100291,500
Feb 12, 20190.22000.22000.21000.21000.2100165,700
Feb 11, 20190.22000.22000.22000.22000.2200166,200
Feb 08, 20190.23000.23000.22000.22000.2200422,500
Feb 07, 20190.24000.24000.22000.23000.2300270,400
Feb 06, 20190.24000.24000.23000.24000.2400221,700
Feb 05, 20190.24000.24000.24000.24000.2400199,500
Feb 04, 20190.24000.24000.24000.24000.2400335,100
Feb 01, 20190.26000.26000.24000.24000.2400261,300
Jan 31, 20190.25000.25000.24000.24000.240047,500
Jan 30, 20190.25000.25000.24000.25000.2500118,900
Jan 29, 20190.25000.25000.24000.25000.2500179,200
Jan 28, 20190.25000.25000.24000.25000.2500108,500
Jan 25, 20190.26000.26000.24000.25000.2500157,200
Jan 24, 20190.24000.25000.24000.25000.2500106,000
Jan 23, 20190.25000.25000.24000.25000.2500268,800
Jan 22, 20190.26000.26000.25000.25000.2500332,400
Jan 21, 20190.27000.27000.25000.25000.2500224,500
Jan 18, 20190.26000.27000.26000.26000.2600286,800
Jan 17, 20190.26000.27000.26000.26000.2600134,300
Jan 16, 20190.27000.27000.26000.26000.2600126,400
Jan 15, 20190.28000.28000.26000.26000.2600180,200
Jan 14, 20190.27000.27000.26000.26000.2600340,600
Jan 11, 20190.25000.27000.25000.27000.2700338,100
Jan 10, 20190.25000.26000.25000.25000.2500281,500
Jan 09, 20190.26000.27000.25000.26000.2600215,000
Jan 08, 20190.27000.27000.26000.26000.2600143,000
Jan 07, 20190.28000.28000.26000.26000.2600344,500
Jan 04, 20190.28000.28000.26000.27000.2700147,200
Jan 03, 20190.28000.29000.27000.27000.2700433,500
Jan 02, 20190.26000.28000.26000.27000.2700271,200
Dec 31, 20180.27000.28000.24000.26000.2600192,400
Dec 28, 20180.26000.27000.24000.26000.2600106,600
Dec 27, 20180.25000.25000.23000.24000.240077,400
Dec 24, 20180.24000.26000.23000.25000.2500149,400
Dec 21, 20180.25000.26000.24000.25000.2500186,000
Dec 20, 20180.26000.27000.25000.26000.260091,700
Dec 19, 20180.25000.28000.24000.24000.2400241,400
Dec 18, 20180.23000.24000.23000.23000.2300182,300
Dec 17, 20180.23000.24000.23000.23000.230078,600
Dec 14, 20180.23000.27000.23000.23000.2300390,000
Dec 13, 20180.23000.23000.22000.23000.230095,700
Dec 12, 20180.23000.23000.23000.23000.230080,500
Dec 11, 20180.22000.23000.22000.22000.2200180,900
Dec 10, 20180.23000.23000.22000.23000.230097,000
Dec 07, 20180.22000.23000.22000.23000.230063,800
Dec 06, 20180.22000.23000.22000.22000.2200115,300
Dec 05, 20180.22000.23000.22000.22000.220089,200
Dec 04, 20180.22000.23000.22000.22000.220082,700
Dec 03, 20180.23000.23000.21000.21000.2100259,000
Nov 30, 20180.23000.23000.23000.23000.230051,700
Nov 29, 20180.23000.23000.22000.23000.2300624,500
Nov 28, 20180.22000.23000.22000.22000.2200182,000
Nov 27, 20180.23000.23000.21000.21000.2100215,800
Nov 26, 20180.23000.23000.22000.22000.2200169,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...