Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	7.450	7.500	7.400	7.400	5.980	59,782
2023-09-08	7.400	7.475	7.380	7.450	6.021	99,189
2023-09-07	7.520	7.530	7.380	7.420	5.997	115,922
2023-09-06	7.560	7.610	7.430	7.540	6.094	133,422
2023-09-05	7.670	7.760	7.550	7.570	6.118	129,171
2023-09-01	7.770	7.940	7.750	7.760	6.271	282,193
2023-08-31	7.720	7.790	7.685	7.770	6.280	121,555
2023-08-30	7.750	7.750	7.700	7.740	6.255	85,848
2023-08-29	7.620	7.760	7.620	7.740	6.255	93,319
2023-08-28	7.630	7.720	7.600	7.630	6.166	111,637
2023-08-25	7.760	7.830	7.630	7.630	6.166	80,993
2023-08-24	7.840	7.860	7.750	7.750	6.263	120,621
2023-08-23	7.670	7.865	7.650	7.840	6.336	135,606
2023-08-22	7.680	7.695	7.580	7.640	6.174	143,671
2023-08-21	7.700	7.730	7.670	7.680	6.207	64,880
2023-08-18	7.630	7.730	7.560	7.700	6.223	99,018
2023-08-17	7.620	7.690	7.590	7.660	6.191	120,502
2023-08-16	7.610	7.790	7.600	7.620	6.158	225,556
2023-08-15	7.860	7.870	7.650	7.680	6.207	116,965
2023-08-14	7.900	7.965	7.850	7.900	6.385	131,454
2023-08-11	7.860	7.980	7.860	7.910	6.393	154,234
2023-08-10	7.970	8.050	7.835	7.860	6.352	182,390
2023-08-09	7.890	8.180	7.890	8.000	6.465	615,469
2023-08-08	7.350	7.980	7.320	7.940	6.417	800,322
2023-08-04	6.890	7.440	6.860	7.360	5.948	786,308
2023-08-03	6.750	6.770	6.685	6.710	5.423	73,225
2023-08-02	6.770	6.810	6.660	6.770	5.471	166,796
2023-08-01	6.770	6.810	6.700	6.800	5.496	106,622
2023-07-31	6.820	6.840	6.760	6.770	5.471	117,432
2023-07-28	6.920	6.920	6.750	6.750	5.455	60,538
2023-07-27	6.810	6.945	6.770	6.930	5.601	145,712
2023-07-26	6.900	6.900	6.740	6.810	5.504	92,921
2023-07-25	6.880	6.910	6.770	6.890	5.568	168,500
2023-07-24	6.710	6.950	6.710	6.910	5.584	365,952
2023-07-21	6.650	6.710	6.555	6.690	5.407	173,791
2023-07-20	6.490	6.720	6.490	6.670	5.391	389,883
2023-07-19	6.320	6.450	6.300	6.410	5.180	98,068
2023-07-18	6.180	6.350	6.145	6.330	5.116	334,086
2023-07-17	6.130	6.190	6.120	6.160	4.978	232,373
2023-07-14	6.160	6.170	6.080	6.140	4.962	278,466
2023-07-13	6.190	6.210	6.120	6.140	4.962	308,883
2023-07-12	6.260	6.260	6.130	6.180	4.995	234,685
2023-07-11	6.270	6.280	6.160	6.170	4.986	182,370
2023-07-10	6.340	6.350	6.210	6.220	5.027	232,242
2023-07-07	6.330	6.410	6.300	6.310	5.100	101,003
2023-07-06	6.390	6.540	6.310	6.320	5.108	103,246
2023-07-05	6.530	6.530	6.440	6.440	5.205	119,248
2023-07-04	6.590	6.600	6.460	6.540	5.285	61,636
2023-06-30	6.550	6.610	6.520	6.550	5.294	88,703
2023-06-29	6.390	6.570	6.390	6.530	5.277	109,970
2023-06-28	6.570	6.630	6.540	6.620	5.237	204,395
2023-06-27	6.490	6.570	6.490	6.510	5.150	52,451
2023-06-26	6.380	6.530	6.370	6.490	5.134	117,637
2023-06-23	6.450	6.470	6.370	6.470	5.118	160,192
2023-06-22	6.510	6.630	6.460	6.460	5.110	86,513
2023-06-21	6.570	6.600	6.540	6.550	5.182	184,450
2023-06-20	6.680	6.680	6.580	6.590	5.213	178,099
2023-06-19	6.720	6.720	6.660	6.660	5.269	24,421
2023-06-16	6.720	6.760	6.680	6.710	5.308	92,629
2023-06-15	6.650	6.760	6.570	6.670	5.277	131,193

← NewerPage 14 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.