Doman Building Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-12	8.180	8.500	8.180	8.380	7.693	517,210
2025-05-09	7.620	8.170	7.520	8.090	7.427	1,193,545
2025-05-08	7.150	7.180	7.070	7.140	6.554	145,347
2025-05-07	7.120	7.150	7.045	7.080	6.499	117,385
2025-05-06	7.050	7.140	7.050	7.090	6.509	113,327
2025-05-05	7.090	7.110	7.020	7.030	6.454	101,095
2025-05-02	7.050	7.100	7.010	7.080	6.499	104,844
2025-05-01	6.900	7.020	6.900	6.980	6.408	104,518
2025-04-30	6.920	6.920	6.740	6.880	6.316	107,944
2025-04-29	6.800	6.925	6.800	6.890	6.325	91,851
2025-04-28	6.700	6.850	6.700	6.840	6.279	147,776
2025-04-25	6.710	6.750	6.680	6.690	6.141	186,232
2025-04-24	6.780	6.800	6.680	6.750	6.196	129,117
2025-04-23	6.910	6.980	6.760	6.780	6.224	271,817
2025-04-22	6.870	6.990	6.830	6.850	6.288	172,031
2025-04-21	6.940	6.940	6.820	6.870	6.307	120,773
2025-04-17	6.810	6.980	6.750	6.860	6.297	141,114
2025-04-16	6.910	6.980	6.780	6.830	6.270	116,923
2025-04-15	6.810	6.930	6.810	6.890	6.325	128,965
2025-04-14	6.830	6.850	6.750	6.790	6.233	108,527
2025-04-11	6.600	6.740	6.600	6.680	6.132	133,863
2025-04-10	6.870	6.870	6.570	6.620	6.077	199,560
2025-04-09	6.440	6.995	6.390	6.970	6.398	416,364
2025-04-08	6.650	6.750	6.400	6.480	5.949	240,472
2025-04-07	6.420	6.740	6.300	6.570	6.031	337,583
2025-04-04	6.660	6.670	6.470	6.590	6.050	370,713
2025-04-03	6.720	6.820	6.680	6.710	6.160	256,089
2025-04-02	6.720	6.930	6.690	6.920	6.353	186,266
2025-04-01	6.770	6.860	6.660	6.750	6.196	253,820
2025-03-31	6.850	6.960	6.700	6.840	6.279	382,265
2025-03-28	6.990	7.050	6.920	6.990	6.288	279,328
2025-03-27	7.050	7.060	6.885	7.040	6.333	367,291
2025-03-26	7.220	7.230	7.010	7.030	6.324	375,631
2025-03-25	7.150	7.290	7.110	7.170	6.450	414,410
2025-03-24	6.850	6.960	6.815	6.950	6.252	215,708
2025-03-21	6.830	6.830	6.710	6.760	6.081	294,804
2025-03-20	6.890	6.920	6.810	6.830	6.144	231,896
2025-03-19	6.850	6.960	6.840	6.910	6.216	285,678
2025-03-18	6.850	6.850	6.770	6.790	6.108	196,128
2025-03-17	6.710	6.870	6.690	6.820	6.135	313,653
2025-03-14	6.560	6.660	6.530	6.660	5.991	305,473
2025-03-13	6.680	6.700	6.480	6.530	5.874	439,921
2025-03-12	6.650	6.750	6.650	6.700	6.027	224,444
2025-03-11	6.710	6.720	6.580	6.680	6.009	576,774
2025-03-10	6.860	6.860	6.660	6.690	6.018	450,572
2025-03-07	6.920	6.980	6.855	6.910	6.216	292,330
2025-03-06	7.010	7.010	6.880	6.920	6.225	353,434
2025-03-05	6.950	7.200	6.940	7.000	6.297	356,234
2025-03-04	6.870	6.980	6.770	6.980	6.279	447,596
2025-03-03	7.370	7.430	6.970	6.980	6.279	913,005
2025-02-28	7.500	7.860	7.450	7.560	6.801	391,691
2025-02-27	7.600	7.660	7.500	7.500	6.747	155,697
2025-02-26	7.630	7.750	7.590	7.640	6.873	171,507
2025-02-25	7.500	7.620	7.480	7.590	6.828	110,752
2025-02-24	7.480	7.560	7.420	7.490	6.738	171,748
2025-02-21	7.640	7.650	7.470	7.490	6.738	225,791

← NewerPage 7 of 22 · 1,262 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.