Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-03	8.860	8.970	8.750	8.970	8.495	113,871
2025-10-31	8.850	8.930	8.775	8.880	8.409	73,115
2025-10-30	8.770	8.980	8.710	8.840	8.372	186,457
2025-10-29	8.610	8.760	8.610	8.630	8.173	153,175
2025-10-28	8.580	8.650	8.540	8.650	8.192	120,791
2025-10-27	8.610	8.610	8.470	8.510	8.059	84,071
2025-10-24	8.540	8.625	8.470	8.590	8.135	104,614
2025-10-23	8.570	8.630	8.520	8.540	8.087	97,483
2025-10-22	8.750	8.750	8.570	8.590	8.135	134,092
2025-10-21	8.670	8.820	8.670	8.720	8.258	83,225
2025-10-20	8.790	8.800	8.690	8.710	8.248	67,033
2025-10-17	8.700	8.750	8.610	8.700	8.239	158,455
2025-10-16	8.890	8.890	8.660	8.690	8.230	115,209
2025-10-15	8.760	8.840	8.700	8.830	8.362	174,832
2025-10-14	8.500	8.760	8.500	8.640	8.182	160,960
2025-10-10	8.820	8.820	8.540	8.580	8.125	164,296
2025-10-09	8.730	8.860	8.690	8.820	8.353	169,677
2025-10-08	8.770	8.810	8.650	8.730	8.267	182,153
2025-10-07	9.060	9.060	8.590	8.690	8.230	333,080
2025-10-06	9.110	9.110	8.970	9.050	8.570	109,583
2025-10-03	9.050	9.150	9.030	9.060	8.580	127,246
2025-10-02	9.200	9.200	8.970	9.050	8.570	187,744
2025-10-01	9.060	9.220	9.060	9.160	8.675	128,605
2025-09-30	9.150	9.170	9.060	9.120	8.637	83,296
2025-09-29	9.300	9.440	9.180	9.210	8.722	92,042
2025-09-26	9.330	9.450	9.330	9.400	8.769	93,247
2025-09-25	9.440	9.440	9.280	9.340	8.713	129,609
2025-09-24	9.500	9.550	9.440	9.480	8.844	54,933
2025-09-23	9.540	9.620	9.440	9.450	8.816	111,921
2025-09-22	9.570	9.620	9.520	9.560	8.919	131,594
2025-09-19	9.750	9.750	9.610	9.650	9.003	86,478
2025-09-18	9.800	9.800	9.640	9.690	9.040	65,665
2025-09-17	9.700	9.780	9.620	9.670	9.021	180,047
2025-09-16	9.800	9.800	9.700	9.710	9.058	64,313
2025-09-15	9.770	9.780	9.720	9.780	9.124	84,820
2025-09-12	9.780	9.790	9.620	9.710	9.058	85,160
2025-09-11	9.680	9.780	9.680	9.770	9.114	123,692
2025-09-10	9.700	9.740	9.620	9.660	9.012	61,745
2025-09-09	9.760	9.810	9.630	9.670	9.021	117,748
2025-09-08	9.900	9.910	9.610	9.790	9.133	152,646
2025-09-05	9.840	9.940	9.800	9.930	9.264	118,200
2025-09-04	9.780	9.840	9.720	9.810	9.152	82,477
2025-09-03	9.740	9.800	9.700	9.730	9.077	80,275
2025-09-02	9.530	9.820	9.500	9.740	9.086	106,890
2025-08-29	9.810	9.850	9.740	9.760	9.105	83,417
2025-08-28	9.990	9.990	9.790	9.830	9.170	101,031
2025-08-27	9.870	10.030	9.870	9.980	9.310	156,103
2025-08-26	9.880	9.940	9.800	9.900	9.236	138,994
2025-08-25	9.980	10.040	9.850	9.880	9.217	118,641
2025-08-22	9.750	10.010	9.750	9.990	9.320	308,015
2025-08-21	9.720	9.800	9.680	9.750	9.096	89,845
2025-08-20	9.540	9.730	9.510	9.690	9.040	103,963
2025-08-19	9.780	9.800	9.490	9.500	8.863	136,553
2025-08-18	9.660	9.790	9.570	9.770	9.114	185,381
2025-08-15	9.760	9.780	9.640	9.680	9.031	105,971
2025-08-14	9.680	9.820	9.630	9.780	9.124	120,150

← NewerPage 5 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.