Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	9.960	9.980	9.810	9.820	9.438	166,524
2026-01-28	10.050	10.150	9.870	9.900	9.515	246,324
2026-01-27	10.140	10.140	10.050	10.070	9.679	73,817
2026-01-26	10.300	10.300	10.060	10.080	9.688	145,414
2026-01-23	10.160	10.345	10.150	10.310	9.909	161,935
2026-01-22	10.200	10.340	10.170	10.180	9.784	205,952
2026-01-21	10.000	10.230	10.000	10.150	9.755	168,433
2026-01-20	10.100	10.100	9.980	10.000	9.611	109,767
2026-01-19	10.160	10.160	10.010	10.140	9.746	102,698
2026-01-16	9.820	10.240	9.810	10.230	9.832	464,743
2026-01-15	9.750	9.880	9.750	9.860	9.477	81,723
2026-01-14	9.750	9.820	9.720	9.780	9.400	87,333
2026-01-13	9.820	9.850	9.680	9.680	9.304	83,935
2026-01-12	9.900	9.900	9.700	9.800	9.419	110,403
2026-01-09	9.760	9.890	9.730	9.890	9.506	250,888
2026-01-08	9.750	9.770	9.560	9.750	9.371	156,936
2026-01-07	9.660	9.880	9.460	9.690	9.313	193,092
2026-01-06	9.460	9.675	9.450	9.660	9.284	95,225
2026-01-05	9.510	9.590	9.430	9.450	9.083	81,487
2026-01-02	9.400	9.500	9.380	9.450	9.083	64,964
2025-12-31	9.540	9.540	9.320	9.360	8.996	46,523
2025-12-30	9.540	9.630	9.510	9.530	9.025	54,015
2025-12-29	9.550	9.620	9.530	9.530	9.025	40,868
2025-12-24	9.590	9.590	9.470	9.530	9.025	22,248
2025-12-23	9.500	9.570	9.450	9.570	9.063	55,292
2025-12-22	9.450	9.540	9.420	9.500	8.997	45,016
2025-12-19	9.520	9.580	9.450	9.520	9.016	53,807
2025-12-18	9.430	9.620	9.430	9.520	9.016	77,244
2025-12-17	9.340	9.460	9.340	9.430	8.930	38,504
2025-12-16	9.440	9.440	9.330	9.340	8.845	29,430
2025-12-15	9.320	9.460	9.280	9.390	8.892	97,347
2025-12-12	9.340	9.360	9.260	9.360	8.864	93,729
2025-12-11	9.290	9.400	9.290	9.300	8.807	62,633
2025-12-10	9.270	9.350	9.250	9.280	8.788	44,605
2025-12-09	9.280	9.380	9.240	9.240	8.750	68,048
2025-12-08	9.350	9.350	9.210	9.310	8.817	63,825
2025-12-05	9.210	9.330	9.150	9.330	8.836	126,169
2025-12-04	9.250	9.340	9.210	9.240	8.750	49,470
2025-12-03	9.370	9.430	9.260	9.290	8.798	79,161
2025-12-02	9.370	9.430	9.310	9.360	8.864	46,565
2025-12-01	9.610	9.650	9.300	9.330	8.836	101,567
2025-11-28	9.520	9.690	9.480	9.590	9.082	139,794
2025-11-27	9.430	9.510	9.430	9.480	8.978	48,212
2025-11-26	9.350	9.500	9.280	9.430	8.930	105,947
2025-11-25	9.150	9.490	9.150	9.390	8.892	206,507
2025-11-24	8.910	9.130	8.910	9.080	8.599	120,351
2025-11-21	8.660	9.005	8.660	8.920	8.447	201,548
2025-11-20	8.850	8.960	8.680	8.680	8.220	87,065
2025-11-19	8.740	8.830	8.660	8.810	8.343	80,029
2025-11-18	8.700	8.800	8.670	8.750	8.286	64,687
2025-11-17	8.880	8.880	8.720	8.750	8.286	107,909
2025-11-14	8.770	8.870	8.750	8.830	8.362	54,585
2025-11-13	8.950	8.990	8.810	8.860	8.390	155,365
2025-11-12	8.750	9.020	8.750	8.980	8.504	174,561
2025-11-11	8.800	8.850	8.760	8.760	8.296	100,500
2025-11-10	8.860	8.970	8.800	8.840	8.372	124,727
2025-11-07	8.950	8.950	8.630	8.830	8.362	222,212
2025-11-06	9.050	9.060	8.810	8.840	8.372	129,626
2025-11-05	8.840	9.040	8.830	9.030	8.551	194,617
2025-11-04	8.950	8.950	8.790	8.830	8.362	132,762

← NewerPage 4 of 5 · 251 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.