Doman Building Materials Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	6.900	6.990	6.820	6.950	6.038	229,512
2024-08-21	6.830	6.910	6.800	6.910	6.004	111,585
2024-08-20	6.880	6.880	6.730	6.790	5.899	226,419
2024-08-19	6.780	6.870	6.750	6.830	5.934	286,733
2024-08-16	6.800	6.810	6.720	6.800	5.908	71,697
2024-08-15	6.750	6.840	6.715	6.820	5.925	140,348
2024-08-14	6.690	6.740	6.590	6.730	5.847	186,239
2024-08-13	6.670	6.670	6.520	6.660	5.786	316,261
2024-08-12	6.610	6.690	6.320	6.620	5.752	305,370
2024-08-09	6.820	6.820	6.610	6.720	5.839	383,425
2024-08-08	6.780	6.840	6.690	6.830	5.934	208,122
2024-08-07	7.010	7.010	6.650	6.750	5.865	195,608
2024-08-06	6.570	6.870	6.570	6.850	5.951	238,362
2024-08-02	6.900	6.930	6.770	6.860	5.960	262,256
2024-08-01	7.160	7.160	6.980	7.030	6.108	217,650
2024-07-31	7.070	7.220	7.020	7.140	6.203	147,755
2024-07-30	7.070	7.160	7.070	7.090	6.160	65,900
2024-07-29	7.100	7.110	7.010	7.080	6.151	89,274
2024-07-26	7.010	7.090	6.995	7.070	6.143	91,242
2024-07-25	6.970	7.020	6.920	6.950	6.038	110,918
2024-07-24	7.190	7.190	6.970	6.970	6.056	204,332
2024-07-23	7.190	7.200	7.100	7.170	6.230	108,497
2024-07-22	7.120	7.230	7.090	7.190	6.247	192,489
2024-07-19	7.140	7.150	7.010	7.130	6.195	191,258
2024-07-18	7.000	7.130	6.940	7.110	6.177	313,546
2024-07-17	6.950	7.025	6.950	6.960	6.047	116,516
2024-07-16	6.810	7.030	6.760	7.000	6.082	220,906
2024-07-15	6.990	6.990	6.710	6.780	5.891	166,345
2024-07-12	6.700	6.820	6.700	6.800	5.908	177,707
2024-07-11	6.620	6.775	6.560	6.680	5.804	307,196
2024-07-10	6.710	6.720	6.540	6.550	5.691	416,787
2024-07-09	6.850	6.850	6.650	6.700	5.821	186,621
2024-07-08	6.730	6.820	6.715	6.820	5.925	129,864
2024-07-05	6.860	6.860	6.700	6.700	5.821	173,585
2024-07-04	6.890	6.890	6.810	6.840	5.943	105,440
2024-07-03	6.750	6.920	6.730	6.810	5.917	130,261
2024-07-02	6.940	6.950	6.690	6.750	5.865	519,793
2024-06-28	6.950	7.010	6.855	6.920	6.012	217,709
2024-06-27	7.100	7.105	7.010	7.080	6.030	161,043
2024-06-26	7.020	7.060	6.975	7.010	5.970	172,594
2024-06-25	7.100	7.110	6.980	7.070	6.021	147,182
2024-06-24	6.940	7.080	6.940	7.050	6.004	154,041
2024-06-21	7.000	7.010	6.890	6.920	5.893	373,034
2024-06-20	7.050	7.090	6.955	7.010	5.970	246,261
2024-06-19	7.080	7.100	7.030	7.050	6.004	111,780
2024-06-18	7.080	7.170	7.060	7.060	6.013	218,050
2024-06-17	7.170	7.200	7.035	7.060	6.013	200,842
2024-06-14	7.080	7.220	7.080	7.150	6.089	338,111
2024-06-13	7.200	7.260	7.100	7.110	6.055	157,201
2024-06-12	7.220	7.310	7.200	7.280	6.200	168,593
2024-06-11	7.140	7.240	7.130	7.150	6.089	147,892
2024-06-10	7.080	7.175	7.020	7.140	6.081	190,323
2024-06-07	7.130	7.160	7.020	7.040	5.996	317,432
2024-06-06	7.350	7.350	7.125	7.160	6.098	288,979
2024-06-05	7.090	7.330	7.060	7.290	6.209	387,043
2024-06-04	7.100	7.110	7.030	7.090	6.038	213,893
2024-06-03	7.120	7.180	7.080	7.110	6.055	193,388
2024-05-31	7.190	7.190	7.050	7.180	6.115	355,477
2024-05-30	7.060	7.180	7.060	7.150	6.089	203,915
2024-05-29	7.130	7.140	7.060	7.060	6.013	309,070

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1400 CAD
2026-06-30	0.1400 CAD
2026-03-31	0.1400 CAD
2025-12-31	0.1400 CAD
2025-09-29	0.1400 CAD
2025-06-30	0.1400 CAD
2025-03-31	0.1400 CAD
2024-12-31	0.1400 CAD
2024-09-27	0.1400 CAD
2024-06-28	0.1400 CAD
2024-03-27	0.1400 CAD
2023-12-28	0.1400 CAD
2023-09-28	0.1400 CAD
2023-06-29	0.1400 CAD
2023-03-30	0.1400 CAD
2022-12-29	0.1400 CAD
2022-09-28	0.1400 CAD
2022-06-29	0.1400 CAD
2022-03-30	0.1400 CAD
2021-12-30	0.1400 CAD
2021-09-28	0.1200 CAD
2021-06-29	0.1200 CAD
2021-03-30	0.1600 CAD
2020-12-30	0.1200 CAD
2020-09-29	0.1200 CAD
2020-06-29	0.1400 CAD
2020-03-30	0.1400 CAD
2019-12-30	0.1400 CAD
2019-09-27	0.1400 CAD
2019-06-27	0.1400 CAD
2019-03-28	0.1400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.