Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.850	7.900	7.620	7.800	5.630	219,074
2022-04-01	8.000	8.000	7.800	7.830	5.651	284,309
2022-03-31	8.120	8.120	7.950	7.990	5.767	246,802
2022-03-30	8.280	8.280	8.080	8.110	5.853	188,292
2022-03-29	8.240	8.460	8.060	8.410	5.969	433,240
2022-03-28	8.200	8.300	8.120	8.210	5.827	315,882
2022-03-25	8.560	8.560	8.060	8.150	5.784	557,418
2022-03-24	8.600	8.600	8.370	8.440	5.990	208,863
2022-03-23	8.700	8.700	8.530	8.600	6.104	278,347
2022-03-22	8.700	8.730	8.600	8.700	6.175	179,357
2022-03-21	8.780	8.820	8.620	8.680	6.160	207,003
2022-03-18	8.790	8.820	8.700	8.790	6.238	255,250
2022-03-17	8.570	8.810	8.570	8.780	6.231	284,840
2022-03-16	8.350	8.760	8.340	8.680	6.160	527,718
2022-03-15	8.310	8.350	8.190	8.340	5.919	215,386
2022-03-14	8.380	8.400	8.240	8.300	5.891	252,159
2022-03-11	8.440	8.440	8.280	8.370	5.940	219,274
2022-03-10	8.030	8.370	8.000	8.340	5.919	388,874
2022-03-09	7.730	8.100	7.730	8.050	5.713	598,259
2022-03-08	7.580	7.800	7.410	7.690	5.458	279,077
2022-03-07	7.650	7.680	7.410	7.560	5.365	378,395
2022-03-04	8.060	8.060	7.550	7.610	5.401	885,436
2022-03-03	8.110	8.230	8.040	8.170	5.798	225,713
2022-03-02	8.000	8.190	7.960	8.160	5.791	191,541
2022-03-01	7.950	8.040	7.910	7.980	5.664	223,612
2022-02-28	7.870	8.020	7.870	8.010	5.685	214,804
2022-02-25	7.720	7.910	7.650	7.900	5.607	236,789
2022-02-24	7.380	7.730	7.190	7.720	5.479	272,917
2022-02-23	7.860	7.950	7.700	7.730	5.486	226,695
2022-02-22	8.000	8.070	7.760	7.850	5.571	295,894
2022-02-18	8.060	8.130	8.010	8.070	5.727	221,840
2022-02-17	8.190	8.230	8.060	8.090	5.742	249,903
2022-02-16	8.220	8.310	8.180	8.210	5.827	154,862
2022-02-15	8.150	8.310	8.150	8.240	5.848	200,628
2022-02-14	8.210	8.240	8.100	8.130	5.770	150,707
2022-02-11	8.200	8.380	8.160	8.160	5.791	187,234
2022-02-10	8.380	8.400	8.230	8.250	5.855	135,396
2022-02-09	8.310	8.410	8.300	8.390	5.955	136,963
2022-02-08	8.190	8.340	8.110	8.290	5.884	181,882
2022-02-07	8.150	8.250	8.130	8.190	5.813	144,775
2022-02-04	8.140	8.190	8.060	8.140	5.777	234,335
2022-02-03	8.200	8.220	8.100	8.120	5.763	183,301
2022-02-02	8.400	8.410	8.210	8.220	5.834	338,289
2022-02-01	8.340	8.420	8.160	8.410	5.969	305,646
2022-01-31	8.160	8.340	8.150	8.340	5.919	174,864
2022-01-28	8.030	8.170	7.920	8.150	5.784	215,776
2022-01-27	8.100	8.140	7.900	7.950	5.642	213,436
2022-01-26	8.250	8.350	8.030	8.080	5.735	315,057
2022-01-25	8.210	8.270	8.030	8.180	5.805	310,715
2022-01-24	8.150	8.200	7.830	8.200	5.820	435,627
2022-01-21	8.420	8.440	8.110	8.150	5.784	428,372
2022-01-20	8.460	8.560	8.440	8.460	6.004	244,193
2022-01-19	8.450	8.490	8.300	8.460	6.004	186,385
2022-01-18	8.460	8.490	8.380	8.470	6.011	182,069
2022-01-17	8.130	8.480	8.120	8.460	6.004	271,468
2022-01-14	8.120	8.140	8.060	8.110	5.756	129,612
2022-01-13	8.170	8.220	8.100	8.120	5.763	107,311
2022-01-12	8.090	8.190	8.010	8.170	5.798	199,397
2022-01-11	8.090	8.100	8.010	8.040	5.706	166,106
2022-01-10	8.250	8.270	8.020	8.060	5.720	286,489

← NewerPage 20 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.