Doman Building Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.580 | 5.640 | 5.480 | 5.580 | 4.216 | 148,973 |
| 2022-12-19 | 5.740 | 5.750 | 5.480 | 5.510 | 4.163 | 175,398 |
| 2022-12-16 | 5.580 | 5.720 | 5.580 | 5.720 | 4.322 | 218,742 |
| 2022-12-15 | 5.610 | 5.670 | 5.510 | 5.670 | 4.284 | 197,686 |
| 2022-12-14 | 5.700 | 5.765 | 5.605 | 5.620 | 4.246 | 182,590 |
| 2022-12-13 | 5.790 | 5.870 | 5.680 | 5.710 | 4.314 | 91,961 |
| 2022-12-12 | 5.670 | 5.765 | 5.650 | 5.750 | 4.344 | 93,810 |
| 2022-12-09 | 5.700 | 5.735 | 5.670 | 5.700 | 4.306 | 83,931 |
| 2022-12-08 | 5.790 | 5.800 | 5.700 | 5.700 | 4.306 | 105,456 |
| 2022-12-07 | 5.710 | 5.775 | 5.690 | 5.690 | 4.299 | 86,998 |
| 2022-12-06 | 5.670 | 5.670 | 5.570 | 5.650 | 4.269 | 136,705 |
| 2022-12-05 | 5.900 | 5.900 | 5.640 | 5.640 | 4.261 | 428,217 |
| 2022-12-02 | 5.910 | 5.935 | 5.830 | 5.900 | 4.457 | 108,899 |
| 2022-12-01 | 5.980 | 6.040 | 5.860 | 5.880 | 4.442 | 160,577 |
| 2022-11-30 | 5.870 | 5.940 | 5.810 | 5.890 | 4.450 | 73,524 |
| 2022-11-29 | 5.810 | 5.900 | 5.800 | 5.860 | 4.427 | 86,577 |
| 2022-11-28 | 5.960 | 5.980 | 5.820 | 5.830 | 4.405 | 84,067 |
| 2022-11-25 | 5.920 | 5.995 | 5.890 | 5.950 | 4.495 | 127,419 |
| 2022-11-24 | 5.950 | 5.960 | 5.880 | 5.910 | 4.465 | 38,821 |
| 2022-11-23 | 5.790 | 5.990 | 5.790 | 5.920 | 4.473 | 275,960 |
| 2022-11-22 | 5.610 | 5.815 | 5.610 | 5.770 | 4.359 | 423,888 |
| 2022-11-21 | 5.650 | 5.650 | 5.570 | 5.630 | 4.254 | 112,211 |
| 2022-11-18 | 5.750 | 5.750 | 5.630 | 5.660 | 4.276 | 88,095 |
| 2022-11-17 | 5.750 | 5.760 | 5.625 | 5.710 | 4.314 | 168,181 |
| 2022-11-16 | 5.810 | 5.810 | 5.750 | 5.760 | 4.352 | 164,721 |
| 2022-11-15 | 5.870 | 5.890 | 5.760 | 5.800 | 4.382 | 247,754 |
| 2022-11-14 | 5.970 | 5.970 | 5.770 | 5.770 | 4.359 | 191,715 |
| 2022-11-11 | 5.850 | 5.980 | 5.760 | 5.970 | 4.510 | 241,168 |
| 2022-11-10 | 5.830 | 5.940 | 5.750 | 5.780 | 4.367 | 245,879 |
| 2022-11-09 | 5.860 | 5.860 | 5.610 | 5.610 | 4.238 | 240,285 |
| 2022-11-08 | 5.660 | 5.940 | 5.640 | 5.890 | 4.450 | 292,435 |
| 2022-11-07 | 5.750 | 5.850 | 5.610 | 5.690 | 4.299 | 292,842 |
| 2022-11-04 | 5.500 | 6.040 | 5.440 | 5.750 | 4.344 | 729,448 |
| 2022-11-03 | 5.370 | 5.390 | 5.300 | 5.340 | 4.034 | 154,229 |
| 2022-11-02 | 5.550 | 5.550 | 5.365 | 5.400 | 4.080 | 189,126 |
| 2022-11-01 | 5.470 | 5.620 | 5.470 | 5.560 | 4.201 | 175,656 |
| 2022-10-31 | 5.560 | 5.580 | 5.490 | 5.530 | 4.178 | 140,454 |
| 2022-10-28 | 5.490 | 5.560 | 5.450 | 5.560 | 4.201 | 141,902 |
| 2022-10-27 | 5.520 | 5.610 | 5.490 | 5.550 | 4.193 | 104,503 |
| 2022-10-26 | 5.390 | 5.560 | 5.375 | 5.500 | 4.155 | 183,495 |
| 2022-10-25 | 5.410 | 5.440 | 5.345 | 5.390 | 4.072 | 204,077 |
| 2022-10-24 | 5.520 | 5.520 | 5.380 | 5.420 | 4.095 | 102,188 |
| 2022-10-21 | 5.440 | 5.520 | 5.360 | 5.510 | 4.163 | 352,286 |
| 2022-10-20 | 5.590 | 5.620 | 5.420 | 5.450 | 4.118 | 258,225 |
| 2022-10-19 | 5.690 | 5.690 | 5.480 | 5.580 | 4.216 | 278,735 |
| 2022-10-18 | 5.670 | 5.750 | 5.610 | 5.690 | 4.299 | 113,308 |
| 2022-10-17 | 5.620 | 5.720 | 5.620 | 5.650 | 4.269 | 271,837 |
| 2022-10-14 | 5.800 | 5.800 | 5.540 | 5.580 | 4.216 | 190,449 |
| 2022-10-13 | 5.580 | 5.790 | 5.540 | 5.740 | 4.337 | 172,559 |
| 2022-10-12 | 5.450 | 5.640 | 5.400 | 5.630 | 4.254 | 241,545 |
| 2022-10-11 | 5.480 | 5.600 | 5.440 | 5.470 | 4.133 | 357,817 |
| 2022-10-07 | 5.720 | 5.730 | 5.470 | 5.620 | 4.246 | 477,021 |
| 2022-10-06 | 5.900 | 5.900 | 5.720 | 5.770 | 4.359 | 327,219 |
| 2022-10-05 | 5.900 | 5.920 | 5.785 | 5.910 | 4.465 | 195,131 |
| 2022-10-04 | 6.040 | 6.100 | 5.910 | 5.910 | 4.465 | 196,906 |
| 2022-10-03 | 5.810 | 5.980 | 5.770 | 5.900 | 4.457 | 247,282 |
| 2022-09-30 | 5.820 | 5.880 | 5.780 | 5.810 | 4.390 | 154,074 |
| 2022-09-29 | 6.000 | 6.020 | 5.740 | 5.800 | 4.382 | 190,526 |
| 2022-09-28 | 5.860 | 6.030 | 5.800 | 6.030 | 4.556 | 178,708 |
| 2022-09-27 | 5.950 | 6.040 | 5.850 | 5.930 | 4.374 | 224,976 |
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.