Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	9.260	9.380	9.190	9.220	8.158	186,442
2024-11-15	9.140	9.320	9.110	9.290	8.220	233,744
2024-11-14	9.100	9.230	9.020	9.200	8.140	283,117
2024-11-13	9.100	9.110	9.010	9.030	7.990	214,380
2024-11-12	9.070	9.170	9.030	9.100	8.052	331,612
2024-11-11	8.910	9.170	8.860	9.080	8.034	400,360
2024-11-08	8.340	9.000	8.330	8.710	7.707	521,169
2024-11-07	8.330	8.410	8.280	8.280	7.326	308,364
2024-11-06	8.360	8.440	8.260	8.340	7.379	107,855
2024-11-05	8.440	8.440	8.310	8.390	7.423	175,362
2024-11-04	8.370	8.430	8.310	8.340	7.379	161,539
2024-11-01	8.320	8.375	8.260	8.370	7.406	159,182
2024-10-31	8.300	8.315	8.230	8.230	7.282	174,359
2024-10-30	8.350	8.400	8.280	8.280	7.326	85,740
2024-10-29	8.380	8.415	8.260	8.360	7.397	153,046
2024-10-28	8.400	8.490	8.400	8.410	7.441	94,750
2024-10-25	8.500	8.550	8.430	8.430	7.459	94,725
2024-10-24	8.500	8.570	8.420	8.500	7.521	106,708
2024-10-23	8.510	8.570	8.400	8.440	7.468	148,264
2024-10-22	8.650	8.650	8.480	8.550	7.565	207,974
2024-10-21	8.750	8.770	8.590	8.640	7.645	201,010
2024-10-18	8.960	9.030	8.770	8.790	7.777	186,574
2024-10-17	9.040	9.090	8.950	8.950	7.919	192,982
2024-10-16	9.000	9.090	8.990	9.050	8.007	167,877
2024-10-15	9.060	9.110	8.900	8.940	7.910	205,704
2024-10-11	9.000	9.150	9.000	9.110	8.060	282,970
2024-10-10	8.820	8.980	8.820	8.950	7.919	207,952
2024-10-09	8.800	8.875	8.750	8.870	7.848	269,150
2024-10-08	8.870	8.870	8.750	8.830	7.813	242,216
2024-10-07	8.750	8.880	8.740	8.880	7.857	278,824
2024-10-04	8.830	8.880	8.720	8.760	7.751	413,559
2024-10-03	8.680	8.830	8.600	8.830	7.813	492,151
2024-10-02	7.960	8.740	7.930	8.720	7.715	1,588,912
2024-10-01	7.660	7.860	7.570	7.840	6.937	275,858
2024-09-30	7.640	7.675	7.560	7.670	6.786	111,164
2024-09-27	7.680	7.730	7.570	7.630	6.751	169,298
2024-09-26	7.620	7.800	7.620	7.760	6.742	154,795
2024-09-25	7.780	7.780	7.620	7.670	6.664	239,316
2024-09-24	7.740	7.800	7.730	7.750	6.733	201,038
2024-09-23	7.700	7.770	7.695	7.720	6.707	136,217
2024-09-20	7.760	7.780	7.680	7.720	6.707	180,921
2024-09-19	7.670	7.750	7.670	7.740	6.725	167,844
2024-09-18	7.540	7.710	7.510	7.610	6.612	265,181
2024-09-17	7.460	7.550	7.430	7.550	6.560	157,265
2024-09-16	7.370	7.500	7.340	7.500	6.516	136,038
2024-09-13	7.350	7.450	7.350	7.370	6.403	159,235
2024-09-12	7.160	7.350	7.160	7.270	6.316	234,970
2024-09-11	7.150	7.205	7.030	7.170	6.230	176,142
2024-09-10	7.030	7.170	7.020	7.130	6.195	137,273
2024-09-09	6.950	7.150	6.950	7.040	6.117	429,555
2024-09-06	7.110	7.130	6.930	7.010	6.091	174,355
2024-09-05	7.060	7.130	7.050	7.100	6.169	151,293
2024-09-04	7.000	7.140	6.965	7.060	6.134	129,755
2024-09-03	7.070	7.070	6.955	7.040	6.117	176,560
2024-08-30	7.110	7.110	7.020	7.100	6.169	92,176
2024-08-29	7.020	7.150	7.020	7.130	6.195	103,187
2024-08-28	7.090	7.110	6.980	7.000	6.082	117,038
2024-08-27	7.080	7.150	7.040	7.080	6.151	187,034
2024-08-26	7.040	7.200	7.020	7.140	6.203	179,006
2024-08-23	6.900	7.090	6.860	7.040	6.117	169,715

← NewerPage 9 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.