Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	6.450	6.450	6.150	6.210	4.581	247,021
2022-06-28	6.430	6.550	6.430	6.480	4.677	321,257
2022-06-27	6.350	6.430	6.250	6.400	4.619	222,936
2022-06-24	6.040	6.300	6.040	6.280	4.532	194,224
2022-06-23	6.100	6.170	5.970	6.040	4.359	316,024
2022-06-22	6.250	6.250	5.990	6.090	4.395	372,395
2022-06-21	6.240	6.350	6.240	6.290	4.540	222,638
2022-06-20	6.050	6.210	6.035	6.200	4.475	118,014
2022-06-17	6.010	6.040	5.860	6.020	4.345	353,079
2022-06-16	6.240	6.240	5.950	6.010	4.338	349,422
2022-06-15	6.130	6.420	6.130	6.260	4.518	241,288
2022-06-14	6.200	6.200	5.990	6.120	4.417	369,997
2022-06-13	6.330	6.350	6.100	6.150	4.439	366,961
2022-06-10	6.570	6.570	6.420	6.470	4.670	246,265
2022-06-09	6.730	6.730	6.580	6.600	4.763	205,567
2022-06-08	6.850	6.880	6.720	6.750	4.872	212,720
2022-06-07	6.730	6.880	6.675	6.870	4.958	412,942
2022-06-06	7.140	7.140	6.600	6.690	4.828	1,051,404
2022-06-03	7.310	7.310	7.110	7.150	5.160	170,041
2022-06-02	7.250	7.390	7.250	7.350	5.305	200,343
2022-06-01	7.290	7.380	7.130	7.240	5.225	164,173
2022-05-31	7.250	7.290	7.140	7.260	5.240	168,207
2022-05-30	7.150	7.300	7.090	7.280	5.254	205,972
2022-05-27	7.070	7.130	7.040	7.040	5.081	119,485
2022-05-26	6.740	7.060	6.740	7.040	5.081	222,281
2022-05-25	6.670	6.740	6.640	6.700	4.836	166,040
2022-05-24	6.880	6.880	6.620	6.700	4.836	180,914
2022-05-20	6.980	6.980	6.680	6.780	4.893	173,213
2022-05-19	6.910	6.990	6.850	6.920	4.994	157,103
2022-05-18	7.150	7.170	6.870	6.910	4.987	213,139
2022-05-17	7.100	7.210	7.020	7.150	5.160	166,955
2022-05-16	6.960	7.060	6.840	6.990	5.045	206,198
2022-05-13	6.820	7.090	6.780	6.930	5.002	355,137
2022-05-12	6.760	6.830	6.630	6.710	4.843	271,916
2022-05-11	6.950	7.050	6.760	6.760	4.879	349,282
2022-05-10	7.050	7.200	6.900	6.940	5.009	337,192
2022-05-09	7.170	7.170	6.950	7.010	5.059	305,837
2022-05-06	7.280	7.300	7.105	7.180	5.182	244,634
2022-05-05	7.490	7.550	7.280	7.310	5.276	332,478
2022-05-04	7.350	7.650	7.330	7.540	5.442	701,791
2022-05-03	7.220	7.310	7.130	7.290	5.261	153,073
2022-05-02	7.230	7.230	7.040	7.210	5.204	277,692
2022-04-29	7.290	7.290	7.110	7.140	5.153	123,576
2022-04-28	7.120	7.310	7.050	7.270	5.247	305,160
2022-04-27	7.100	7.170	7.030	7.100	5.124	261,925
2022-04-26	7.160	7.220	6.980	6.990	5.045	355,544
2022-04-25	7.340	7.340	7.050	7.240	5.225	358,698
2022-04-22	7.580	7.600	7.350	7.380	5.326	215,058
2022-04-21	7.870	7.870	7.560	7.590	5.478	209,555
2022-04-20	7.630	7.950	7.620	7.830	5.651	339,983
2022-04-19	7.280	7.590	7.280	7.570	5.464	339,851
2022-04-18	7.300	7.310	7.200	7.280	5.254	210,493
2022-04-14	7.380	7.380	7.240	7.280	5.254	254,457
2022-04-13	7.440	7.440	7.300	7.370	5.319	189,748
2022-04-12	7.400	7.500	7.270	7.300	5.269	214,642
2022-04-11	7.400	7.420	7.280	7.330	5.290	261,802
2022-04-08	7.350	7.480	7.330	7.370	5.319	164,024
2022-04-07	7.500	7.500	7.240	7.320	5.283	334,517
2022-04-06	7.640	7.640	7.380	7.490	5.406	459,096
2022-04-05	7.800	7.820	7.640	7.670	5.536	269,128

← NewerPage 19 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.