Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	7.260	7.270	7.190	7.190	6.123	168,251
2024-05-27	7.270	7.320	7.250	7.250	6.174	132,440
2024-05-24	7.290	7.310	7.230	7.260	6.183	188,874
2024-05-23	7.220	7.260	7.165	7.240	6.166	205,977
2024-05-22	7.280	7.310	7.190	7.250	6.174	283,155
2024-05-21	7.300	7.300	7.210	7.260	6.183	236,348
2024-05-17	7.400	7.400	7.210	7.270	6.191	314,074
2024-05-16	7.230	7.300	7.160	7.240	6.166	219,692
2024-05-15	7.240	7.290	7.070	7.210	6.140	327,616
2024-05-14	7.360	7.360	7.160	7.220	6.149	598,406
2024-05-13	7.570	7.580	7.290	7.370	6.277	529,889
2024-05-10	8.120	8.120	7.360	7.510	6.396	1,127,243
2024-05-09	7.950	8.050	7.950	8.010	6.822	106,582
2024-05-08	7.890	7.960	7.850	7.910	6.737	106,131
2024-05-07	8.120	8.120	7.890	7.890	6.720	234,041
2024-05-06	8.000	8.140	7.950	8.070	6.873	212,312
2024-05-03	7.790	7.960	7.710	7.960	6.779	157,647
2024-05-02	7.780	7.820	7.690	7.740	6.592	102,383
2024-05-01	7.670	7.770	7.630	7.700	6.558	139,859
2024-04-30	7.810	7.880	7.680	7.680	6.541	95,832
2024-04-29	7.780	7.910	7.780	7.820	6.660	109,156
2024-04-26	7.700	7.840	7.690	7.770	6.617	189,781
2024-04-25	7.720	7.720	7.600	7.630	6.498	171,615
2024-04-24	7.840	7.910	7.680	7.730	6.583	170,376
2024-04-23	7.800	7.840	7.690	7.830	6.668	164,342
2024-04-22	7.860	7.870	7.690	7.760	6.609	167,702
2024-04-19	7.940	7.950	7.830	7.850	6.685	104,583
2024-04-18	7.870	7.950	7.830	7.880	6.711	86,790
2024-04-17	8.060	8.070	7.900	7.900	6.728	116,965
2024-04-16	7.940	8.170	7.810	8.080	6.881	240,942
2024-04-15	8.070	8.070	7.820	7.850	6.685	347,770
2024-04-12	8.150	8.170	8.020	8.030	6.839	123,104
2024-04-11	8.260	8.260	8.110	8.120	6.915	181,312
2024-04-10	8.080	8.320	7.990	8.240	7.018	374,074
2024-04-09	8.010	8.090	7.970	8.030	6.839	111,319
2024-04-08	8.100	8.120	8.020	8.030	6.839	84,797
2024-04-05	8.100	8.190	8.070	8.080	6.881	61,526
2024-04-04	8.260	8.300	8.120	8.140	6.932	90,080
2024-04-03	8.140	8.320	8.100	8.220	7.001	119,965
2024-04-02	8.040	8.210	8.020	8.120	6.915	96,014
2024-04-01	8.350	8.350	8.090	8.090	6.890	252,253
2024-03-28	8.490	8.500	8.230	8.260	7.035	123,221
2024-03-27	8.420	8.540	8.420	8.490	7.230	131,359
2024-03-26	8.560	8.600	8.480	8.490	7.111	106,353
2024-03-25	8.570	8.590	8.500	8.500	7.120	132,753
2024-03-22	8.430	8.640	8.430	8.560	7.170	146,329
2024-03-21	8.500	8.560	8.450	8.470	7.095	208,698
2024-03-20	8.140	8.470	8.140	8.410	7.044	198,809
2024-03-19	8.190	8.250	8.125	8.180	6.852	107,059
2024-03-18	8.240	8.280	8.190	8.210	6.877	86,664
2024-03-15	8.100	8.225	8.100	8.140	6.818	204,300
2024-03-14	8.180	8.230	8.135	8.150	6.826	123,544
2024-03-13	8.090	8.220	8.050	8.220	6.885	173,439
2024-03-12	8.130	8.150	7.850	8.050	6.743	185,676
2024-03-11	7.910	8.130	7.910	8.100	6.785	253,666
2024-03-08	8.270	8.270	7.510	7.850	6.575	951,988
2024-03-07	8.030	8.280	8.030	8.220	6.885	133,338
2024-03-06	8.320	8.320	8.020	8.030	6.726	354,435
2024-03-05	8.260	8.420	8.190	8.220	6.885	178,826
2024-03-04	8.140	8.320	8.110	8.220	6.885	116,562

← NewerPage 11 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.