Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.160	10.200	10.090	10.150	9.900	58,284
2026-04-23	10.110	10.240	10.070	10.190	9.939	68,778
2026-04-22	10.190	10.210	10.030	10.120	9.871	62,928
2026-04-21	10.130	10.240	10.040	10.080	9.832	77,343
2026-04-20	10.200	10.260	10.070	10.110	9.861	79,735
2026-04-17	9.890	10.380	9.890	10.350	10.095	223,926
2026-04-16	9.870	9.870	9.750	9.810	9.569	46,986
2026-04-15	9.850	9.900	9.760	9.770	9.530	112,696
2026-04-14	9.850	9.940	9.800	9.830	9.588	61,256
2026-04-13	9.740	9.920	9.700	9.820	9.578	52,977
2026-04-10	9.650	9.820	9.630	9.750	9.510	71,850
2026-04-09	9.620	9.700	9.560	9.670	9.432	44,829
2026-04-08	9.620	9.750	9.580	9.640	9.403	74,415
2026-04-07	9.500	9.550	9.380	9.430	9.198	93,556
2026-04-06	9.550	9.580	9.480	9.540	9.305	59,449
2026-04-02	9.630	9.630	9.480	9.530	9.296	64,626
2026-04-01	9.640	9.700	9.610	9.670	9.432	96,942
2026-03-31	9.520	9.670	9.480	9.590	9.354	126,745
2026-03-30	9.610	9.710	9.500	9.570	9.198	109,475
2026-03-27	9.580	9.650	9.530	9.600	9.227	93,959
2026-03-26	9.770	9.830	9.640	9.650	9.275	67,584
2026-03-25	9.850	9.940	9.780	9.820	9.438	134,425
2026-03-24	9.590	9.900	9.590	9.780	9.400	82,453
2026-03-23	9.500	9.840	9.500	9.740	9.361	119,851
2026-03-20	9.570	9.570	9.400	9.470	9.102	217,133
2026-03-19	9.600	9.610	9.400	9.530	9.160	140,404
2026-03-18	9.880	9.880	9.650	9.700	9.323	166,268
2026-03-17	9.850	9.950	9.840	9.870	9.486	92,010
2026-03-16	9.530	9.790	9.520	9.770	9.390	96,128
2026-03-13	9.630	9.690	9.430	9.530	9.160	254,448
2026-03-12	9.630	9.710	9.520	9.520	9.150	153,155
2026-03-11	9.720	9.750	9.580	9.650	9.275	207,313
2026-03-10	9.740	9.950	9.690	9.750	9.371	116,312
2026-03-09	9.680	9.835	9.500	9.810	9.429	302,662
2026-03-06	9.640	10.090	9.220	9.850	9.467	330,464
2026-03-05	10.350	10.360	10.150	10.240	9.842	88,146
2026-03-04	10.360	10.420	10.210	10.350	9.948	80,450
2026-03-03	10.250	10.360	10.070	10.300	9.900	173,761
2026-03-02	10.430	10.480	10.300	10.430	10.025	82,420
2026-02-27	10.590	10.590	10.350	10.430	10.025	253,025
2026-02-26	10.540	10.600	10.460	10.600	10.188	79,752
2026-02-25	10.490	10.540	10.340	10.480	10.073	82,397
2026-02-24	10.120	10.550	10.120	10.380	9.976	114,581
2026-02-23	10.250	10.280	10.050	10.130	9.736	120,344
2026-02-20	10.410	10.440	10.140	10.330	9.928	183,117
2026-02-19	10.470	10.490	10.310	10.410	10.005	122,493
2026-02-18	10.450	10.580	10.450	10.470	10.063	99,544
2026-02-17	10.100	10.500	10.100	10.470	10.063	152,860
2026-02-13	10.000	10.310	10.000	10.110	9.717	125,618
2026-02-12	10.070	10.190	9.850	10.000	9.611	94,445
2026-02-11	10.130	10.170	9.980	10.050	9.659	87,445
2026-02-10	10.090	10.100	9.960	10.100	9.707	44,753
2026-02-09	10.180	10.200	10.040	10.060	9.669	104,395
2026-02-06	9.940	10.200	9.940	10.200	9.803	88,570
2026-02-05	10.190	10.240	9.790	9.790	9.409	201,631
2026-02-04	10.020	10.330	10.020	10.310	9.909	147,777
2026-02-03	9.860	10.050	9.820	10.050	9.659	124,860
2026-02-02	9.510	9.760	9.440	9.760	9.381	163,079
2026-01-30	9.800	9.890	9.540	9.610	9.236	255,057
2026-01-29	9.960	9.980	9.810	9.820	9.438	166,524

← NewerPage 3 of 5 · 250 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.