Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.710	6.710	6.540	6.640	5.253	98,124
2023-06-13	6.540	6.750	6.520	6.730	5.324	115,643
2023-06-12	6.580	6.580	6.430	6.540	5.174	71,478
2023-06-09	6.750	6.750	6.550	6.580	5.205	163,445
2023-06-08	6.750	6.780	6.630	6.780	5.364	111,693
2023-06-07	6.700	6.740	6.645	6.740	5.332	109,005
2023-06-06	6.620	6.690	6.600	6.680	5.284	114,653
2023-06-05	6.610	6.650	6.540	6.590	5.213	65,461
2023-06-02	6.580	6.660	6.560	6.630	5.245	98,099
2023-06-01	6.580	6.580	6.520	6.570	5.197	73,327
2023-05-31	6.510	6.580	6.480	6.550	5.182	179,764
2023-05-30	6.430	6.590	6.430	6.550	5.182	171,492
2023-05-29	6.700	6.700	6.560	6.610	5.229	74,165
2023-05-26	6.530	6.660	6.520	6.630	5.245	134,970
2023-05-25	6.510	6.550	6.470	6.540	5.174	117,924
2023-05-24	6.540	6.545	6.485	6.530	5.166	114,410
2023-05-23	6.650	6.675	6.520	6.630	5.245	169,026
2023-05-19	6.720	6.740	6.650	6.650	5.261	91,537
2023-05-18	6.670	6.740	6.620	6.720	5.316	172,747
2023-05-17	6.630	6.700	6.480	6.660	5.269	166,601
2023-05-16	6.690	6.690	6.550	6.560	5.190	255,307
2023-05-15	6.240	6.750	6.210	6.700	5.300	699,349
2023-05-12	6.160	6.410	6.160	6.210	4.913	212,791
2023-05-11	6.290	6.355	6.240	6.270	4.960	124,950
2023-05-10	6.310	6.320	6.270	6.290	4.976	87,804
2023-05-09	6.160	6.350	6.100	6.300	4.984	213,146
2023-05-08	6.120	6.180	6.080	6.160	4.873	162,690
2023-05-05	6.120	6.150	6.080	6.110	4.834	170,966
2023-05-04	6.180	6.200	6.090	6.110	4.834	148,189
2023-05-03	6.200	6.290	6.170	6.210	4.913	162,742
2023-05-02	6.150	6.240	6.080	6.230	4.928	147,225
2023-05-01	6.170	6.240	6.090	6.170	4.881	288,464
2023-04-28	6.100	6.170	6.080	6.140	4.857	317,571
2023-04-27	6.200	6.210	6.085	6.090	4.818	216,871
2023-04-26	6.240	6.250	6.160	6.170	4.881	101,270
2023-04-25	6.230	6.280	6.180	6.230	4.928	114,128
2023-04-24	6.280	6.280	6.190	6.260	4.952	108,967
2023-04-21	6.290	6.330	6.245	6.290	4.976	101,370
2023-04-20	6.430	6.430	6.225	6.270	4.960	272,695
2023-04-19	6.490	6.490	6.390	6.440	5.095	182,206
2023-04-18	6.320	6.540	6.290	6.490	5.134	227,976
2023-04-17	6.200	6.320	6.170	6.290	4.976	313,097
2023-04-14	6.230	6.230	6.160	6.220	4.921	264,617
2023-04-13	6.190	6.230	6.105	6.210	4.913	481,823
2023-04-12	6.350	6.360	6.140	6.160	4.873	265,628
2023-04-11	6.250	6.340	6.195	6.250	4.944	157,091
2023-04-10	6.170	6.260	6.160	6.240	4.936	174,295
2023-04-06	6.140	6.180	5.960	6.160	4.873	320,933
2023-04-05	6.320	6.330	6.130	6.140	4.857	209,952
2023-04-04	6.400	6.420	6.315	6.320	5.000	154,751
2023-04-03	6.430	6.470	6.300	6.380	5.047	151,188
2023-03-31	6.380	6.440	6.360	6.430	5.087	108,063
2023-03-30	6.500	6.520	6.335	6.370	5.039	138,805
2023-03-29	6.650	6.680	6.520	6.610	5.118	261,754
2023-03-28	6.560	6.580	6.480	6.540	5.064	226,357
2023-03-27	6.660	6.660	6.530	6.550	5.072	184,882
2023-03-24	6.650	6.660	6.510	6.660	5.157	185,776
2023-03-23	6.670	6.730	6.610	6.640	5.142	124,762
2023-03-22	6.720	6.800	6.680	6.680	5.173	158,284
2023-03-21	6.650	6.770	6.610	6.720	5.203	167,154

← NewerPage 15 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.