Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	5.990	6.150	5.930	5.930	4.374	213,359
2022-09-23	6.040	6.070	5.850	6.050	4.463	255,896
2022-09-22	6.140	6.140	6.000	6.060	4.470	86,772
2022-09-21	6.240	6.260	6.120	6.140	4.529	88,789
2022-09-20	6.320	6.350	6.180	6.240	4.603	124,122
2022-09-19	6.210	6.350	6.200	6.330	4.669	141,320
2022-09-16	6.140	6.240	6.090	6.240	4.603	189,103
2022-09-15	6.130	6.240	6.120	6.170	4.551	121,471
2022-09-14	6.270	6.270	6.100	6.120	4.515	170,683
2022-09-13	6.290	6.290	6.175	6.190	4.566	145,277
2022-09-12	6.220	6.390	6.220	6.350	4.684	267,291
2022-09-09	6.170	6.250	6.150	6.220	4.588	196,693
2022-09-08	5.910	6.180	5.825	6.150	4.537	274,432
2022-09-07	5.880	5.970	5.830	5.920	4.367	411,070
2022-09-06	6.140	6.140	5.880	5.880	4.338	245,650
2022-09-02	5.930	6.110	5.900	6.030	4.448	161,955
2022-09-01	6.000	6.025	5.900	5.910	4.360	188,011
2022-08-31	6.010	6.060	5.970	6.010	4.433	96,873
2022-08-30	6.070	6.100	5.970	6.010	4.433	184,639
2022-08-29	6.050	6.070	5.930	6.050	4.463	227,808
2022-08-26	6.220	6.220	6.020	6.035	4.452	337,862
2022-08-25	6.200	6.300	6.185	6.220	4.588	218,941
2022-08-24	6.180	6.310	6.180	6.240	4.603	88,341
2022-08-23	6.210	6.240	6.140	6.190	4.566	100,459
2022-08-22	6.160	6.250	6.120	6.130	4.522	71,451
2022-08-19	6.310	6.310	6.185	6.220	4.588	61,153
2022-08-18	6.280	6.350	6.230	6.310	4.655	85,697
2022-08-17	6.320	6.330	6.190	6.230	4.596	86,788
2022-08-16	6.340	6.375	6.270	6.320	4.662	77,354
2022-08-15	6.430	6.430	6.310	6.330	4.669	138,811
2022-08-12	6.370	6.480	6.370	6.450	4.758	130,671
2022-08-11	6.390	6.430	6.340	6.370	4.699	199,639
2022-08-10	6.220	6.440	6.220	6.370	4.699	232,773
2022-08-09	6.200	6.205	6.100	6.180	4.559	136,480
2022-08-08	6.000	6.270	5.900	6.230	4.596	381,305
2022-08-05	6.120	6.120	5.830	5.950	4.389	507,524
2022-08-04	6.450	6.450	6.160	6.200	4.574	367,114
2022-08-03	6.490	6.530	6.420	6.440	4.751	252,419
2022-08-02	6.710	6.710	6.420	6.440	4.751	275,579
2022-07-29	6.640	6.730	6.610	6.730	4.965	119,792
2022-07-28	6.590	6.670	6.500	6.630	4.891	184,282
2022-07-27	6.450	6.590	6.450	6.580	4.854	144,289
2022-07-26	6.560	6.590	6.410	6.430	4.743	134,737
2022-07-25	6.580	6.590	6.500	6.590	4.861	109,673
2022-07-22	6.480	6.580	6.470	6.560	4.839	162,019
2022-07-21	6.420	6.510	6.350	6.470	4.773	167,440
2022-07-20	6.280	6.440	6.280	6.420	4.736	175,700
2022-07-19	6.090	6.290	6.060	6.270	4.625	194,382
2022-07-18	6.150	6.150	6.010	6.030	4.448	215,188
2022-07-15	6.160	6.160	6.010	6.150	4.537	185,637
2022-07-14	6.280	6.300	6.130	6.150	4.537	143,005
2022-07-13	6.510	6.510	6.310	6.330	4.669	98,244
2022-07-12	6.500	6.500	6.410	6.460	4.765	78,580
2022-07-11	6.540	6.610	6.500	6.530	4.817	104,784
2022-07-08	6.600	6.630	6.440	6.560	4.839	152,074
2022-07-07	6.550	6.690	6.510	6.660	4.913	136,857
2022-07-06	6.480	6.580	6.400	6.490	4.787	211,660
2022-07-05	6.330	6.550	6.250	6.550	4.832	211,245
2022-07-04	6.300	6.520	6.280	6.470	4.773	149,616
2022-06-30	6.180	6.290	6.090	6.270	4.625	172,492

← NewerPage 18 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.