Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	6.990	7.140	6.990	7.010	5.774	131,466
2023-12-04	6.970	7.040	6.910	6.930	5.708	108,444
2023-12-01	6.730	6.970	6.730	6.960	5.732	191,388
2023-11-30	6.700	6.770	6.670	6.690	5.510	99,102
2023-11-29	6.810	6.810	6.685	6.730	5.543	175,876
2023-11-28	6.670	6.780	6.670	6.720	5.535	270,022
2023-11-27	6.640	6.700	6.560	6.680	5.502	157,745
2023-11-24	6.540	6.670	6.520	6.670	5.494	155,044
2023-11-23	6.500	6.520	6.480	6.520	5.370	53,140
2023-11-22	6.510	6.510	6.440	6.480	5.337	148,695
2023-11-21	6.670	6.670	6.480	6.510	5.362	203,835
2023-11-20	6.670	6.700	6.600	6.610	5.444	94,143
2023-11-17	6.730	6.730	6.620	6.650	5.477	73,513
2023-11-16	6.620	6.650	6.550	6.620	5.452	87,868
2023-11-15	6.600	6.710	6.560	6.620	5.452	99,391
2023-11-14	6.680	6.680	6.510	6.620	5.452	105,520
2023-11-13	6.620	6.620	6.460	6.460	5.321	139,311
2023-11-10	6.610	6.640	6.520	6.590	5.428	78,923
2023-11-09	6.620	6.680	6.540	6.570	5.411	91,566
2023-11-08	6.630	6.720	6.550	6.630	5.461	131,983
2023-11-07	6.670	6.810	6.600	6.700	5.518	163,568
2023-11-06	6.900	6.930	6.630	6.670	5.494	224,281
2023-11-03	6.890	6.890	6.690	6.890	5.675	273,675
2023-11-02	6.800	6.850	6.710	6.750	5.560	198,642
2023-11-01	6.750	6.810	6.640	6.710	5.527	245,915
2023-10-31	6.830	6.830	6.710	6.740	5.551	106,853
2023-10-30	6.710	6.890	6.710	6.820	5.617	118,886
2023-10-27	6.790	6.900	6.620	6.700	5.518	120,800
2023-10-26	6.470	6.670	6.420	6.670	5.494	196,362
2023-10-25	6.790	6.790	6.420	6.520	5.370	233,771
2023-10-24	6.980	6.980	6.700	6.800	5.601	121,912
2023-10-23	6.840	7.000	6.790	6.910	5.691	98,801
2023-10-20	7.140	7.180	6.890	6.920	5.700	126,203
2023-10-19	7.260	7.260	7.050	7.160	5.897	134,386
2023-10-18	7.380	7.400	7.160	7.200	5.930	112,363
2023-10-17	7.380	7.500	7.380	7.390	6.087	35,635
2023-10-16	7.470	7.550	7.400	7.470	6.153	77,557
2023-10-13	7.540	7.540	7.370	7.420	6.111	76,950
2023-10-12	7.600	7.600	7.400	7.420	6.111	73,738
2023-10-11	7.480	7.670	7.450	7.580	6.243	157,886
2023-10-10	7.500	7.610	7.450	7.490	6.169	126,580
2023-10-06	7.400	7.540	7.360	7.500	6.177	88,614
2023-10-05	7.390	7.570	7.390	7.420	6.111	67,653
2023-10-04	7.250	7.500	7.230	7.400	6.095	135,025
2023-10-03	7.280	7.330	7.190	7.240	5.963	159,963
2023-10-02	7.390	7.390	7.270	7.360	6.062	82,252
2023-09-29	7.450	7.500	7.340	7.380	6.078	97,821
2023-09-28	7.420	7.580	7.320	7.450	6.136	173,505
2023-09-27	7.420	7.480	7.370	7.460	6.029	100,574
2023-09-26	7.440	7.490	7.310	7.350	5.940	157,408
2023-09-25	7.420	7.530	7.350	7.430	6.005	140,682
2023-09-22	7.250	7.380	7.240	7.350	5.940	185,967
2023-09-21	7.240	7.280	7.140	7.250	5.859	123,772
2023-09-20	7.200	7.270	7.140	7.260	5.867	133,283
2023-09-19	7.160	7.240	7.140	7.190	5.811	79,211
2023-09-18	7.150	7.230	7.100	7.200	5.819	66,298
2023-09-15	7.230	7.280	7.160	7.170	5.795	75,794
2023-09-14	7.140	7.220	7.140	7.220	5.835	56,344
2023-09-13	7.270	7.270	7.090	7.120	5.754	147,799
2023-09-12	7.390	7.390	7.220	7.290	5.892	102,784

← NewerPage 13 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.