Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	8.850	9.440	8.850	9.220	8.601	519,764
2025-08-06	8.690	8.700	8.600	8.680	8.098	73,319
2025-08-05	8.480	8.640	8.480	8.620	8.042	49,465
2025-08-01	8.540	8.570	8.340	8.500	7.930	76,071
2025-07-31	8.590	8.690	8.520	8.550	7.976	58,197
2025-07-30	8.660	8.755	8.600	8.620	8.042	63,572
2025-07-29	8.700	8.750	8.650	8.680	8.098	42,542
2025-07-28	8.750	8.840	8.690	8.740	8.154	70,388
2025-07-25	8.660	8.800	8.660	8.780	8.191	55,437
2025-07-24	8.790	8.820	8.700	8.700	8.116	95,090
2025-07-23	8.780	8.920	8.780	8.790	8.200	99,475
2025-07-22	8.570	8.800	8.560	8.780	8.191	126,130
2025-07-21	8.650	8.680	8.530	8.540	7.967	60,280
2025-07-18	8.610	8.700	8.610	8.660	8.079	42,241
2025-07-17	8.690	8.700	8.640	8.680	8.098	28,420
2025-07-16	8.660	8.660	8.530	8.630	8.051	68,477
2025-07-15	8.650	8.750	8.630	8.630	8.051	58,101
2025-07-14	8.740	8.740	8.620	8.650	8.070	45,048
2025-07-11	8.730	8.800	8.620	8.650	8.070	97,572
2025-07-10	8.600	8.820	8.600	8.790	8.200	258,578
2025-07-09	8.770	8.770	8.620	8.620	8.042	124,797
2025-07-08	8.700	8.800	8.700	8.700	8.116	78,831
2025-07-07	8.790	8.800	8.730	8.750	8.163	56,926
2025-07-04	8.750	8.860	8.730	8.820	8.228	120,892
2025-07-03	8.790	8.810	8.700	8.750	8.163	98,476
2025-07-02	8.730	8.830	8.710	8.780	8.191	126,225
2025-06-30	8.690	8.730	8.650	8.720	8.135	81,719
2025-06-27	8.780	8.880	8.700	8.760	8.042	217,317
2025-06-26	8.680	8.780	8.680	8.780	8.060	100,408
2025-06-25	8.720	8.740	8.630	8.690	7.977	160,690
2025-06-24	8.690	8.800	8.660	8.730	8.014	102,543
2025-06-23	8.620	8.750	8.570	8.710	7.996	76,925
2025-06-20	8.600	8.620	8.520	8.620	7.913	36,715
2025-06-19	8.620	8.620	8.480	8.580	7.876	91,598
2025-06-18	8.540	8.630	8.500	8.500	7.803	173,315
2025-06-17	8.640	8.640	8.520	8.530	7.830	80,098
2025-06-16	8.650	8.730	8.590	8.640	7.931	49,572
2025-06-13	8.610	8.705	8.600	8.650	7.941	89,413
2025-06-12	8.600	8.740	8.560	8.740	8.023	138,395
2025-06-11	8.580	8.640	8.510	8.540	7.840	58,160
2025-06-10	8.560	8.570	8.430	8.550	7.849	100,480
2025-06-09	8.570	8.640	8.490	8.490	7.794	48,348
2025-06-06	8.600	8.620	8.570	8.610	7.904	43,677
2025-06-05	8.650	8.650	8.530	8.540	7.840	65,620
2025-06-04	8.600	8.620	8.520	8.600	7.895	234,012
2025-06-03	8.400	8.640	8.400	8.610	7.904	145,477
2025-06-02	8.420	8.500	8.360	8.440	7.748	108,217
2025-05-30	8.360	8.480	8.350	8.400	7.711	52,021
2025-05-29	8.410	8.540	8.400	8.410	7.720	65,354
2025-05-28	8.560	8.560	8.400	8.400	7.711	64,764
2025-05-27	8.410	8.590	8.350	8.570	7.867	222,631
2025-05-26	8.300	8.390	8.300	8.320	7.638	106,734
2025-05-23	8.100	8.360	8.100	8.300	7.619	198,810
2025-05-22	8.130	8.300	8.100	8.250	7.573	183,682
2025-05-21	8.430	8.430	8.210	8.210	7.537	140,642
2025-05-20	8.590	8.590	8.380	8.390	7.702	233,696
2025-05-16	8.440	8.550	8.400	8.500	7.803	190,113
2025-05-15	8.380	8.570	8.320	8.440	7.748	139,660
2025-05-14	8.530	8.580	8.320	8.320	7.638	165,087
2025-05-13	8.400	8.570	8.320	8.530	7.830	243,378

← NewerPage 6 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.