Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.600	10.680	10.170	10.450	10.450	387,499
2026-10-15	10.660	10.700	10.520	10.600	10.600	159,900
2026-10-14	10.710	10.710	10.590	10.600	10.600	71,100
2026-10-13	10.690	10.800	10.570	10.730	10.730	158,900
2026-10-09	10.900	10.910	10.600	10.690	10.690	231,800
2026-10-08	10.670	10.880	10.670	10.840	10.840	167,600
2026-10-07	10.670	10.730	10.470	10.720	10.720	185,400
2026-10-06	10.810	10.910	10.710	10.710	10.710	87,700
2026-10-05	10.870	10.870	10.740	10.790	10.790	103,900
2026-10-02	11.040	11.040	10.830	10.890	10.890	57,700
2026-10-01	11.010	11.010	10.780	10.960	10.960	61,600
2026-09-30	11.050	11.090	10.980	11.060	11.060	57,500
2026-09-29	11.000	11.130	10.980	11.030	11.030	86,900
2026-09-28	11.080	11.250	11.040	11.140	11.000	85,400
2026-09-25	11.030	11.110	10.900	11.100	10.961	103,276
2026-09-24	11.120	11.140	10.910	10.970	10.832	49,826
2026-09-23	11.000	11.240	11.000	11.090	10.951	121,150
2026-09-22	11.020	11.110	10.990	11.040	10.901	77,002
2026-09-21	10.950	11.050	10.810	10.900	10.763	40,944
2026-09-18	10.950	10.970	10.840	10.950	10.812	41,877
2026-09-17	10.810	10.970	10.810	10.900	10.763	37,373
2026-09-16	10.830	10.950	10.710	10.810	10.674	183,834
2026-09-15	10.800	10.980	10.730	10.770	10.635	80,495
2026-09-14	10.870	10.870	10.740	10.780	10.645	70,372
2026-09-11	10.770	10.910	10.750	10.880	10.743	38,016
2026-09-10	10.880	10.880	10.745	10.770	10.635	71,012
2026-09-09	11.010	11.010	10.850	10.880	10.743	66,372
2026-09-08	10.920	11.140	10.780	11.080	10.941	229,432
2026-09-04	10.680	10.900	10.650	10.900	10.763	125,128
2026-09-03	10.570	10.700	10.520	10.670	10.536	77,096
2026-09-02	10.430	10.640	10.390	10.550	10.417	188,901
2026-09-01	10.660	10.670	10.410	10.470	10.338	102,805
2026-08-31	10.710	10.770	10.660	10.700	10.566	73,546
2026-08-28	10.780	10.860	10.640	10.690	10.556	154,843
2026-08-27	10.620	10.840	10.590	10.780	10.645	193,857
2026-08-26	10.640	10.710	10.620	10.620	10.487	140,510
2026-08-25	10.750	10.810	10.640	10.700	10.566	70,074
2026-08-24	10.910	10.910	10.670	10.760	10.625	147,770
2026-08-21	10.940	11.020	10.910	10.970	10.832	50,929
2026-08-20	11.070	11.070	10.930	10.970	10.832	133,205
2026-08-19	11.070	11.160	11.010	11.100	10.961	90,499
2026-08-18	11.080	11.150	11.030	11.100	10.961	89,358
2026-08-17	11.300	11.300	11.050	11.110	10.970	90,833
2026-08-14	11.350	11.360	11.220	11.330	11.188	72,958
2026-08-13	11.360	11.490	11.360	11.380	11.237	57,958
2026-08-12	11.680	11.730	11.380	11.450	11.306	83,866
2026-08-11	11.670	11.710	11.550	11.650	11.504	79,303
2026-08-10	11.680	11.720	11.440	11.510	11.365	143,537
2026-08-07	11.370	11.750	11.300	11.750	11.602	245,479
2026-08-06	11.750	11.800	11.100	11.320	11.178	380,325
2026-08-05	11.530	11.920	11.480	11.820	11.672	201,752
2026-08-04	11.400	11.660	11.390	11.560	11.415	136,542
2026-07-31	11.190	11.340	11.010	11.250	11.109	103,685
2026-07-30	11.320	11.440	11.190	11.200	11.059	137,325
2026-07-29	11.410	11.430	11.260	11.290	11.148	173,385
2026-07-28	11.530	11.590	11.450	11.500	11.356	48,789
2026-07-27	11.610	11.690	11.350	11.490	11.346	126,561
2026-07-24	11.570	11.640	11.500	11.600	11.454	36,099
2026-07-23	11.700	11.700	11.490	11.550	11.405	60,873
2026-07-22	11.500	11.720	11.500	11.700	11.553	52,297

Page 1 of 21 · 1,257 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.