Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.580	11.580	11.400	11.500	11.356	87,805
2026-07-20	11.870	11.870	11.550	11.560	11.415	69,014
2026-07-17	11.690	11.990	11.610	11.860	11.711	82,050
2026-07-16	11.510	11.930	11.500	11.830	11.681	213,580
2026-07-15	11.510	11.640	11.435	11.500	11.356	105,527
2026-07-14	11.430	11.690	11.280	11.510	11.365	260,458
2026-07-13	11.100	11.370	11.090	11.370	11.227	162,141
2026-07-10	11.060	11.160	11.010	11.050	10.911	118,182
2026-07-09	11.190	11.410	11.070	11.090	10.951	187,252
2026-07-08	11.400	11.400	11.050	11.210	11.069	175,444
2026-07-07	11.350	11.400	11.270	11.370	11.227	110,474
2026-07-06	11.010	11.390	11.010	11.370	11.227	157,142
2026-07-03	11.170	11.240	11.120	11.130	10.990	32,181
2026-07-02	11.410	11.420	11.030	11.160	11.020	97,714
2026-06-30	11.340	11.460	11.290	11.410	11.267	65,619
2026-06-29	11.530	11.620	11.400	11.480	11.198	82,130
2026-06-26	11.580	11.630	11.430	11.520	11.237	70,065
2026-06-25	11.300	11.600	11.300	11.570	11.285	158,777
2026-06-24	11.160	11.380	11.160	11.290	11.012	112,920
2026-06-23	11.150	11.360	11.070	11.190	10.915	94,584
2026-06-22	11.280	11.360	11.180	11.180	10.905	60,328
2026-06-19	11.320	11.410	11.280	11.380	11.100	74,936
2026-06-18	11.210	11.370	11.160	11.330	11.051	182,017
2026-06-17	11.060	11.330	11.060	11.080	10.807	84,325
2026-06-16	11.250	11.300	11.070	11.070	10.798	54,398
2026-06-15	11.110	11.320	11.000	11.270	10.993	165,683
2026-06-12	10.930	11.060	10.900	10.970	10.700	119,615
2026-06-11	10.830	10.950	10.730	10.920	10.651	48,632
2026-06-10	10.980	11.120	10.610	10.610	10.349	217,285
2026-06-09	10.480	11.080	10.420	11.050	10.778	324,553
2026-06-08	10.450	10.590	10.450	10.470	10.212	35,846
2026-06-05	10.500	10.570	10.420	10.430	10.173	56,240
2026-06-04	10.560	10.650	10.515	10.610	10.349	64,627
2026-06-03	10.430	10.600	10.410	10.500	10.242	65,699
2026-06-02	10.380	10.555	10.380	10.420	10.164	36,278
2026-06-01	10.540	10.540	10.250	10.410	10.154	120,530
2026-05-29	10.670	10.690	10.540	10.540	10.281	24,239
2026-05-28	10.610	10.730	10.550	10.650	10.388	47,050
2026-05-27	10.500	10.680	10.490	10.620	10.359	122,894
2026-05-26	10.390	10.580	10.330	10.440	10.183	152,373
2026-05-25	10.380	10.410	10.270	10.320	10.066	70,261
2026-05-22	10.280	10.350	10.260	10.300	10.047	86,333
2026-05-21	10.330	10.350	10.210	10.270	10.017	94,406
2026-05-20	10.380	10.500	10.310	10.330	10.076	122,424
2026-05-19	10.350	10.360	10.250	10.280	10.027	138,202
2026-05-15	10.300	10.360	10.200	10.300	10.047	260,871
2026-05-14	10.480	10.480	10.330	10.340	10.086	65,109
2026-05-13	10.300	10.450	10.230	10.380	10.125	123,111
2026-05-12	10.400	10.435	10.220	10.250	9.998	144,918
2026-05-11	10.390	10.750	10.360	10.390	10.134	374,049
2026-05-08	10.250	10.330	10.220	10.270	10.017	106,997
2026-05-07	10.250	10.350	10.250	10.250	9.998	65,962
2026-05-06	10.110	10.260	10.010	10.230	9.978	147,632
2026-05-05	10.020	10.120	10.000	10.010	9.764	73,621
2026-05-04	10.250	10.300	9.920	10.020	9.773	156,972
2026-05-01	10.330	10.330	10.250	10.260	10.008	69,107
2026-04-30	10.080	10.370	10.080	10.300	10.047	105,067
2026-04-29	10.040	10.180	10.040	10.090	9.842	105,241
2026-04-28	10.140	10.260	10.050	10.080	9.832	225,094
2026-04-27	10.150	10.190	10.080	10.120	9.871	100,899

← NewerPage 2 of 21 · 1,255 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.