Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	7.750	7.750	7.640	7.640	6.873	75,176
2025-02-12	7.730	7.730	7.630	7.650	6.882	186,279
2025-02-11	7.750	7.770	7.640	7.750	6.972	58,300
2025-02-10	7.760	7.800	7.660	7.740	6.963	134,601
2025-02-07	7.760	7.820	7.670	7.730	6.954	135,536
2025-02-06	7.760	7.860	7.720	7.750	6.972	273,576
2025-02-05	7.800	7.900	7.660	7.760	6.981	315,928
2025-02-04	7.750	7.800	7.660	7.790	7.008	190,796
2025-02-03	7.100	7.740	7.100	7.680	6.909	327,973
2025-01-31	8.060	8.120	7.880	7.910	7.116	237,423
2025-01-30	8.100	8.160	8.050	8.070	7.260	127,563
2025-01-29	7.910	8.180	7.910	8.070	7.260	154,706
2025-01-28	8.130	8.140	8.030	8.030	7.224	82,252
2025-01-27	7.950	8.120	7.950	8.080	7.269	113,697
2025-01-24	8.120	8.200	8.070	8.140	7.323	62,361
2025-01-23	8.110	8.150	8.030	8.110	7.296	82,208
2025-01-22	8.150	8.150	7.970	8.090	7.278	165,258
2025-01-21	8.190	8.200	8.100	8.190	7.368	95,462
2025-01-20	8.160	8.210	8.160	8.200	7.377	107,742
2025-01-17	8.160	8.230	8.135	8.190	7.368	136,114
2025-01-16	8.340	8.340	8.080	8.150	7.332	158,328
2025-01-15	8.070	8.380	8.070	8.330	7.494	392,373
2025-01-14	7.950	8.060	7.890	8.060	7.251	209,970
2025-01-13	7.900	7.900	7.780	7.880	7.089	117,524
2025-01-10	8.000	8.000	7.880	7.900	7.107	166,660
2025-01-09	8.020	8.130	7.890	8.050	7.242	215,568
2025-01-08	8.320	8.320	7.900	8.020	7.215	416,132
2025-01-07	8.500	8.500	8.240	8.320	7.485	156,036
2025-01-06	8.600	8.600	8.440	8.470	7.620	133,139
2025-01-03	8.630	8.630	8.480	8.560	7.701	84,506
2025-01-02	8.480	8.570	8.450	8.540	7.683	151,645
2024-12-31	8.400	8.480	8.380	8.480	7.629	106,101
2024-12-30	8.740	8.740	8.460	8.500	7.521	164,214
2024-12-27	8.810	8.880	8.670	8.700	7.698	97,238
2024-12-24	8.870	8.870	8.740	8.860	7.839	101,861
2024-12-23	8.650	8.770	8.640	8.770	7.760	98,287
2024-12-20	8.520	8.775	8.490	8.650	7.653	240,060
2024-12-19	8.690	8.780	8.550	8.550	7.565	149,852
2024-12-18	8.880	8.950	8.670	8.690	7.689	179,229
2024-12-17	8.900	8.960	8.760	8.890	7.866	173,572
2024-12-16	9.090	9.100	8.860	8.990	7.954	191,712
2024-12-13	9.310	9.310	9.060	9.060	8.016	190,539
2024-12-12	9.410	9.445	9.290	9.310	8.237	187,713
2024-12-11	9.530	9.565	9.410	9.450	8.361	169,611
2024-12-10	9.670	9.670	9.510	9.530	8.432	161,328
2024-12-09	9.600	9.700	9.560	9.670	8.556	127,703
2024-12-06	9.840	9.840	9.470	9.520	8.423	130,454
2024-12-05	9.900	9.955	9.780	9.790	8.662	158,124
2024-12-04	9.800	9.940	9.800	9.870	8.733	145,592
2024-12-03	9.800	9.870	9.740	9.800	8.671	200,482
2024-12-02	9.720	9.800	9.670	9.750	8.627	96,509
2024-11-29	9.650	9.800	9.650	9.780	8.653	123,568
2024-11-28	9.620	9.670	9.560	9.650	8.538	67,926
2024-11-27	9.640	9.830	9.640	9.650	8.538	113,322
2024-11-26	9.650	9.710	9.600	9.650	8.538	171,962
2024-11-25	9.600	9.830	9.600	9.770	8.644	281,331
2024-11-22	9.650	9.650	9.550	9.580	8.476	154,292
2024-11-21	9.450	9.670	9.400	9.650	8.538	215,764
2024-11-20	9.280	9.500	9.270	9.440	8.352	257,771
2024-11-19	9.100	9.350	9.070	9.290	8.220	228,627

← NewerPage 8 of 21 · 1,258 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.