Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.570	6.635	6.550	6.570	5.087	130,620
2023-03-17	6.610	6.690	6.540	6.560	5.080	234,076
2023-03-16	6.620	6.760	6.470	6.750	5.227	188,191
2023-03-15	6.640	6.650	6.490	6.650	5.149	297,213
2023-03-14	6.830	6.920	6.710	6.790	5.258	197,219
2023-03-13	6.980	7.100	6.750	6.750	5.227	417,962
2023-03-10	7.090	7.250	7.030	7.080	5.482	527,795
2023-03-09	7.100	7.100	6.850	6.860	5.312	281,320
2023-03-08	7.120	7.200	7.050	7.100	5.498	240,536
2023-03-07	7.190	7.250	7.140	7.150	5.536	210,432
2023-03-06	7.210	7.360	7.150	7.250	5.614	227,823
2023-03-03	7.180	7.280	7.180	7.210	5.583	177,168
2023-03-02	7.290	7.320	7.150	7.150	5.536	99,255
2023-03-01	7.350	7.450	7.230	7.340	5.684	225,418
2023-02-28	7.480	7.480	7.310	7.390	5.722	125,001
2023-02-27	7.470	7.600	7.460	7.550	5.846	222,043
2023-02-24	7.400	7.520	7.310	7.470	5.784	288,642
2023-02-23	7.340	7.545	7.340	7.510	5.815	247,762
2023-02-22	7.270	7.400	7.120	7.380	5.715	269,292
2023-02-21	7.600	7.600	7.310	7.370	5.707	219,562
2023-02-17	7.480	7.700	7.470	7.700	5.962	168,889
2023-02-16	7.610	7.680	7.500	7.520	5.823	602,254
2023-02-15	7.520	7.700	7.520	7.680	5.947	246,142
2023-02-14	7.570	7.620	7.500	7.570	5.862	539,837
2023-02-13	7.400	7.660	7.370	7.620	5.900	773,644
2023-02-10	7.590	7.590	7.400	7.400	5.730	680,059
2023-02-09	7.610	7.660	7.600	7.600	5.885	323,224
2023-02-08	7.650	7.700	7.570	7.590	5.877	304,781
2023-02-07	7.550	7.710	7.550	7.660	5.931	517,382
2023-02-06	7.410	7.630	7.410	7.560	5.854	284,724
2023-02-03	7.390	7.590	7.340	7.460	5.776	336,149
2023-02-02	7.500	7.560	7.350	7.420	5.746	375,311
2023-02-01	7.420	7.515	7.400	7.480	5.792	325,072
2023-01-31	7.300	7.460	7.300	7.420	5.746	501,300
2023-01-30	7.280	7.340	7.200	7.340	5.684	324,494
2023-01-27	7.220	7.345	7.150	7.280	5.637	406,026
2023-01-26	6.970	7.200	6.970	7.200	5.575	345,693
2023-01-25	6.980	7.000	6.860	6.950	5.382	132,194
2023-01-24	7.000	7.080	6.950	7.060	5.467	218,932
2023-01-23	7.000	7.010	6.930	7.010	5.428	81,016
2023-01-20	6.940	7.100	6.870	7.010	5.428	255,788
2023-01-19	6.880	6.950	6.760	6.940	5.374	235,135
2023-01-18	6.890	7.000	6.880	6.960	5.389	201,817
2023-01-17	6.970	7.010	6.890	6.910	5.351	149,875
2023-01-16	6.910	7.100	6.910	7.040	5.451	249,753
2023-01-13	6.810	7.040	6.810	7.010	5.428	292,256
2023-01-12	6.880	6.940	6.870	6.940	5.374	237,927
2023-01-11	6.740	6.875	6.660	6.860	5.312	282,126
2023-01-10	6.480	6.720	6.470	6.700	5.188	300,638
2023-01-09	6.450	6.540	6.430	6.460	5.002	306,827
2023-01-06	6.290	6.570	6.290	6.430	4.979	232,561
2023-01-05	6.270	6.290	6.100	6.260	4.847	165,242
2023-01-04	6.300	6.570	6.240	6.250	4.840	656,954
2023-01-03	5.780	6.320	5.760	6.290	4.871	928,396
2022-12-30	5.680	5.750	5.640	5.750	4.452	93,097
2022-12-29	5.660	5.735	5.650	5.720	4.429	102,013
2022-12-28	5.840	5.900	5.750	5.760	4.352	240,943
2022-12-23	5.730	5.910	5.730	5.830	4.405	298,031
2022-12-22	5.660	5.670	5.550	5.670	4.284	190,162
2022-12-21	5.600	5.710	5.590	5.660	4.276	121,014

← NewerPage 16 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.