Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	8.140	8.320	8.110	8.220	6.885	116,562
2024-03-01	8.070	8.235	8.070	8.130	6.810	79,984
2024-02-29	8.150	8.160	8.060	8.110	6.793	73,548
2024-02-28	8.030	8.150	7.970	8.100	6.785	111,034
2024-02-27	7.800	8.100	7.800	8.030	6.726	130,985
2024-02-26	7.820	7.880	7.760	7.870	6.592	76,987
2024-02-23	7.800	7.880	7.710	7.850	6.575	117,913
2024-02-22	7.720	7.810	7.680	7.810	6.542	82,325
2024-02-21	7.750	7.890	7.680	7.810	6.542	78,331
2024-02-20	7.960	7.960	7.740	7.750	6.491	159,670
2024-02-16	7.760	7.940	7.760	7.940	6.651	70,890
2024-02-15	7.850	7.900	7.770	7.810	6.542	61,819
2024-02-14	7.600	7.910	7.600	7.820	6.550	179,767
2024-02-13	7.860	7.860	7.550	7.600	6.366	133,947
2024-02-12	7.770	8.000	7.750	7.830	6.558	216,568
2024-02-09	7.680	7.710	7.590	7.670	6.424	89,158
2024-02-08	7.790	7.790	7.630	7.690	6.441	80,623
2024-02-07	7.600	7.860	7.510	7.750	6.491	425,367
2024-02-06	7.760	7.810	7.630	7.630	6.391	117,015
2024-02-05	7.870	7.870	7.750	7.750	6.491	61,758
2024-02-02	7.970	7.970	7.750	7.890	6.609	105,722
2024-02-01	7.880	7.960	7.820	7.960	6.667	141,570
2024-01-31	7.960	7.960	7.850	7.850	6.575	120,280
2024-01-30	7.970	8.050	7.955	7.960	6.667	87,079
2024-01-29	8.070	8.070	7.950	8.060	6.751	114,738
2024-01-26	8.020	8.190	8.010	8.070	6.759	90,989
2024-01-25	8.130	8.150	8.010	8.050	6.743	87,421
2024-01-24	8.170	8.230	8.120	8.120	6.801	100,959
2024-01-23	8.170	8.220	8.110	8.180	6.852	42,253
2024-01-22	8.150	8.210	8.090	8.180	6.852	87,728
2024-01-19	8.280	8.280	8.070	8.160	6.835	98,604
2024-01-18	8.240	8.280	8.210	8.220	6.885	87,491
2024-01-17	8.190	8.240	8.080	8.220	6.885	104,506
2024-01-16	8.310	8.310	8.150	8.260	6.919	139,108
2024-01-15	8.340	8.360	8.220	8.360	7.002	66,652
2024-01-12	8.320	8.420	8.300	8.350	6.994	103,791
2024-01-11	8.400	8.400	8.270	8.330	6.977	84,384
2024-01-10	8.250	8.390	8.250	8.390	7.028	122,375
2024-01-09	8.340	8.350	8.250	8.290	6.944	89,013
2024-01-08	8.120	8.300	8.110	8.250	6.910	192,100
2024-01-05	8.050	8.180	8.050	8.130	6.810	80,840
2024-01-04	8.140	8.160	8.060	8.090	6.776	119,863
2024-01-03	8.090	8.090	7.950	8.050	6.743	187,906
2024-01-02	8.180	8.200	8.010	8.100	6.785	156,975
2023-12-29	8.180	8.310	8.160	8.290	6.944	79,669
2023-12-28	8.290	8.290	8.170	8.260	6.919	113,369
2023-12-27	8.350	8.400	8.335	8.390	6.910	109,458
2023-12-22	8.400	8.420	8.240	8.310	6.844	134,579
2023-12-21	8.400	8.450	8.370	8.400	6.918	140,541
2023-12-20	8.220	8.455	8.220	8.330	6.861	255,708
2023-12-19	7.960	8.400	7.960	8.240	6.787	460,035
2023-12-18	7.950	8.060	7.880	7.890	6.498	194,266
2023-12-15	7.810	8.050	7.780	7.970	6.564	316,696
2023-12-14	7.740	7.930	7.720	7.790	6.416	143,725
2023-12-13	7.470	7.720	7.410	7.690	6.334	241,964
2023-12-12	7.300	7.470	7.300	7.410	6.103	174,387
2023-12-11	7.400	7.400	7.180	7.350	6.054	151,745
2023-12-08	6.950	7.460	6.900	7.420	6.111	366,302
2023-12-07	6.950	7.010	6.910	6.940	5.716	78,211
2023-12-06	7.000	7.120	6.940	6.940	5.716	128,280

← NewerPage 12 of 21 · 1,259 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.