Doman Building Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.170 | 8.260 | 8.100 | 8.230 | 5.841 | 139,490 |
| 2022-01-06 | 8.100 | 8.235 | 8.060 | 8.170 | 5.798 | 208,785 |
| 2022-01-05 | 8.240 | 8.390 | 8.050 | 8.060 | 5.720 | 425,149 |
| 2022-01-04 | 7.800 | 8.350 | 7.800 | 8.280 | 5.876 | 751,319 |
| 2021-12-31 | 7.800 | 7.800 | 7.640 | 7.770 | 5.515 | 192,348 |
| 2021-12-30 | 7.770 | 7.900 | 7.680 | 7.850 | 5.571 | 319,136 |
| 2021-12-29 | 7.660 | 7.940 | 7.660 | 7.820 | 5.451 | 447,460 |
| 2021-12-24 | 7.650 | 7.710 | 7.620 | 7.660 | 5.339 | 88,774 |
| 2021-12-23 | 7.470 | 7.750 | 7.450 | 7.640 | 5.325 | 372,701 |
| 2021-12-22 | 7.300 | 7.490 | 7.300 | 7.410 | 5.165 | 132,390 |
| 2021-12-21 | 7.250 | 7.360 | 7.230 | 7.300 | 5.088 | 190,873 |
| 2021-12-20 | 7.070 | 7.280 | 6.980 | 7.250 | 5.053 | 278,037 |
| 2021-12-17 | 7.110 | 7.280 | 7.020 | 7.200 | 5.018 | 296,903 |
| 2021-12-16 | 7.150 | 7.380 | 7.090 | 7.110 | 4.956 | 353,511 |
| 2021-12-15 | 7.180 | 7.230 | 6.840 | 7.120 | 4.963 | 322,569 |
| 2021-12-14 | 7.140 | 7.260 | 7.130 | 7.140 | 4.977 | 268,592 |
| 2021-12-13 | 7.300 | 7.380 | 7.150 | 7.200 | 5.018 | 229,368 |
| 2021-12-10 | 7.440 | 7.500 | 7.270 | 7.280 | 5.074 | 325,601 |
| 2021-12-09 | 7.400 | 7.450 | 7.350 | 7.430 | 5.179 | 166,259 |
| 2021-12-08 | 7.350 | 7.450 | 7.260 | 7.430 | 5.179 | 157,211 |
| 2021-12-07 | 7.210 | 7.480 | 7.210 | 7.310 | 5.095 | 351,470 |
| 2021-12-06 | 7.010 | 7.170 | 6.920 | 7.110 | 4.956 | 183,950 |
| 2021-12-03 | 6.990 | 7.030 | 6.880 | 6.990 | 4.872 | 220,464 |
| 2021-12-02 | 6.830 | 7.040 | 6.790 | 6.940 | 4.837 | 225,068 |
| 2021-12-01 | 6.880 | 7.090 | 6.790 | 6.820 | 4.754 | 314,698 |
| 2021-11-30 | 7.070 | 7.080 | 6.650 | 6.680 | 4.656 | 574,839 |
| 2021-11-29 | 7.210 | 7.220 | 7.080 | 7.110 | 4.956 | 154,934 |
| 2021-11-26 | 7.120 | 7.230 | 7.060 | 7.180 | 5.005 | 289,360 |
| 2021-11-25 | 7.430 | 7.480 | 7.300 | 7.340 | 5.116 | 296,345 |
| 2021-11-24 | 7.250 | 7.420 | 7.130 | 7.360 | 5.130 | 311,125 |
| 2021-11-23 | 7.150 | 7.310 | 7.100 | 7.170 | 4.998 | 156,758 |
| 2021-11-22 | 7.130 | 7.240 | 7.060 | 7.150 | 4.984 | 168,194 |
| 2021-11-19 | 6.940 | 7.150 | 6.940 | 7.130 | 4.970 | 202,954 |
| 2021-11-18 | 7.110 | 7.110 | 6.970 | 7.010 | 4.886 | 472,014 |
| 2021-11-17 | 7.260 | 7.310 | 7.050 | 7.080 | 4.935 | 263,066 |
| 2021-11-16 | 7.120 | 7.280 | 7.090 | 7.230 | 5.039 | 202,790 |
| 2021-11-15 | 7.350 | 7.350 | 7.070 | 7.120 | 4.963 | 278,947 |
| 2021-11-12 | 7.360 | 7.370 | 7.230 | 7.330 | 5.109 | 204,373 |
| 2021-11-11 | 7.400 | 7.400 | 7.200 | 7.240 | 5.046 | 312,237 |
| 2021-11-10 | 7.100 | 7.350 | 7.100 | 7.330 | 5.109 | 451,801 |
| 2021-11-09 | 7.000 | 7.220 | 6.930 | 7.170 | 4.998 | 440,265 |
| 2021-11-08 | 6.840 | 6.960 | 6.770 | 6.960 | 4.851 | 436,713 |
| 2021-11-05 | 7.140 | 7.140 | 6.500 | 6.830 | 4.761 | 1,041,888 |
| 2021-11-04 | 7.080 | 7.220 | 7.030 | 7.180 | 5.005 | 272,269 |
| 2021-11-03 | 6.880 | 7.070 | 6.810 | 7.030 | 4.900 | 395,256 |
| 2021-11-02 | 6.910 | 6.940 | 6.800 | 6.870 | 4.788 | 185,115 |
| 2021-11-01 | 6.850 | 7.000 | 6.810 | 6.990 | 4.872 | 347,093 |
| 2021-10-29 | 6.840 | 6.840 | 6.650 | 6.780 | 4.726 | 235,419 |
| 2021-10-28 | 6.750 | 6.860 | 6.660 | 6.800 | 4.740 | 215,171 |
| 2021-10-27 | 6.900 | 6.910 | 6.660 | 6.670 | 4.649 | 258,869 |
| 2021-10-26 | 6.930 | 6.990 | 6.870 | 6.900 | 4.809 | 195,687 |
| 2021-10-25 | 6.900 | 6.960 | 6.880 | 6.900 | 4.809 | 286,519 |
| 2021-10-22 | 6.880 | 6.950 | 6.800 | 6.870 | 4.788 | 397,046 |
| 2021-10-21 | 6.780 | 6.880 | 6.700 | 6.770 | 4.719 | 224,252 |
| 2021-10-20 | 6.750 | 6.800 | 6.620 | 6.760 | 4.712 | 245,967 |
| 2021-10-19 | 6.870 | 6.880 | 6.770 | 6.800 | 4.740 | 257,798 |
| 2021-10-18 | 6.840 | 6.880 | 6.750 | 6.830 | 4.761 | 212,991 |
| 2021-10-15 | 6.700 | 6.890 | 6.700 | 6.840 | 4.768 | 379,240 |
| 2021-10-14 | 6.950 | 6.950 | 6.690 | 6.740 | 4.698 | 347,528 |
← NewerPage 21 of 21 · 1,259 trading days
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.