Doman Building Materials Group Ltd. (CWXZF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:47PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 5.73 | 5.73 | 5.63 | 5.63 | 5.63 | 8,700 |
| Apr 29, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1,000 |
| Apr 26, 2024 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 200 |
| Apr 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| Apr 24, 2024 | 5.76 | 5.76 | 5.64 | 5.64 | 5.64 | 400 |
| Apr 23, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 22, 2024 | 5.65 | 5.66 | 5.65 | 5.66 | 5.66 | 3,800 |
| Apr 19, 2024 | 5.79 | 5.79 | 5.71 | 5.71 | 5.71 | 400 |
| Apr 18, 2024 | 5.73 | 5.75 | 5.70 | 5.70 | 5.70 | 8,400 |
| Apr 17, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Apr 16, 2024 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | 1,400 |
| Apr 15, 2024 | 5.72 | 5.74 | 5.69 | 5.74 | 5.74 | 2,000 |
| Apr 12, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| Apr 11, 2024 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | 800 |
| Apr 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 09, 2024 | 5.97 | 5.97 | 5.88 | 5.90 | 5.90 | 4,100 |
| Apr 08, 2024 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 6,000 |
| Apr 05, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 200 |
| Apr 04, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Apr 03, 2024 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 1,400 |
| Apr 02, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 200 |
| Apr 01, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 600 |
| Mar 28, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1,500 |
| Mar 27, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| Mar 27, 2024 | 0.103 Dividend | |||||
| Mar 26, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| Mar 25, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.21 | - |
| Mar 22, 2024 | 6.31 | 6.34 | 6.31 | 6.31 | 6.21 | 1,200 |
| Mar 21, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.18 | 200 |
| Mar 20, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | 800 |
| Mar 19, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - |
| Mar 18, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | - |
| Mar 15, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.97 | 1,000 |
| Mar 14, 2024 | 6.28 | 6.28 | 6.09 | 6.09 | 5.99 | 200 |
| Mar 13, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.88 | 10,000 |
| Mar 12, 2024 | 5.85 | 5.98 | 5.85 | 5.98 | 5.88 | 400 |
| Mar 11, 2024 | 5.99 | 6.01 | 5.93 | 5.98 | 5.88 | 2,800 |
| Mar 08, 2024 | 6.10 | 6.10 | 5.60 | 5.67 | 5.58 | 5,200 |
| Mar 07, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.86 | 13,500 |
| Mar 06, 2024 | 6.03 | 6.03 | 5.96 | 5.96 | 5.86 | 2,200 |
| Mar 05, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 12,000 |
| Mar 04, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 100 |
| Mar 01, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 400 |
| Feb 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| Feb 28, 2024 | 5.94 | 5.96 | 5.94 | 5.95 | 5.85 | 1,700 |
| Feb 27, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.77 | 500 |
| Feb 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 100 |
| Feb 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.59 | - |
| Feb 22, 2024 | 5.69 | 5.69 | 5.68 | 5.68 | 5.59 | 800 |
| Feb 21, 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.74 | 400 |
| Feb 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Feb 16, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Feb 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Feb 14, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Feb 13, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | - |
| Feb 12, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | 600 |
| Feb 09, 2024 | 5.66 | 5.67 | 5.64 | 5.66 | 5.57 | 5,700 |
| Feb 08, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | - |
| Feb 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 600 |
| Feb 06, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | 700 |
| Feb 05, 2024 | 5.79 | 5.82 | 5.74 | 5.74 | 5.65 | 3,900 |
| Feb 02, 2024 | 5.83 | 5.87 | 5.83 | 5.86 | 5.76 | 7,500 |
| Feb 01, 2024 | 6.17 | 6.17 | 5.86 | 5.86 | 5.76 | 600 |
| Jan 31, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.78 | 100 |
| Jan 30, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | - |
| Jan 29, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | - |
| Jan 26, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.83 | 100 |
| Jan 25, 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 5.83 | 3,000 |
| Jan 24, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | - |
| Jan 23, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.98 | 1,000 |
| Jan 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 2,200 |
| Jan 19, 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 5.98 | 2,000 |
| Jan 18, 2024 | 6.11 | 6.23 | 6.11 | 6.11 | 6.01 | 2,300 |
| Jan 17, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.02 | - |
| Jan 16, 2024 | 6.13 | 6.13 | 6.12 | 6.12 | 6.02 | 2,600 |
| Jan 12, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | - |
| Jan 11, 2024 | 6.19 | 6.20 | 6.18 | 6.20 | 6.10 | 6,500 |
| Jan 10, 2024 | 6.22 | 6.26 | 6.22 | 6.26 | 6.16 | 200 |
| Jan 09, 2024 | 6.17 | 6.22 | 6.17 | 6.21 | 6.11 | 600 |
| Jan 08, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.10 | 1,300 |
| Jan 05, 2024 | 6.06 | 6.10 | 6.06 | 6.10 | 6.00 | 1,000 |
| Jan 04, 2024 | 6.09 | 6.09 | 6.08 | 6.09 | 5.99 | 1,200 |
| Jan 03, 2024 | 5.74 | 6.04 | 5.74 | 6.02 | 5.92 | 4,100 |
| Jan 02, 2024 | 6.44 | 6.44 | 6.04 | 6.04 | 5.94 | 8,100 |
| Dec 29, 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.17 | 100 |
| Dec 28, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | 800 |
| Dec 28, 2023 | 0.106 Dividend | |||||
| Dec 27, 2023 | 6.32 | 6.35 | 6.32 | 6.35 | 6.14 | 1,500 |
| Dec 26, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | - |
| Dec 22, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | - |
| Dec 21, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.12 | 26,000 |
| Dec 20, 2023 | 6.31 | 6.32 | 6.26 | 6.26 | 6.06 | 5,000 |
| Dec 19, 2023 | 6.06 | 6.24 | 6.06 | 6.19 | 5.99 | 30,500 |
| Dec 18, 2023 | 6.00 | 6.00 | 5.94 | 5.94 | 5.75 | 6,100 |
| Dec 15, 2023 | 5.87 | 6.00 | 5.87 | 6.00 | 5.80 | 3,100 |
| Dec 14, 2023 | 5.72 | 5.87 | 5.72 | 5.87 | 5.68 | 3,900 |
| Dec 13, 2023 | 5.56 | 5.71 | 5.56 | 5.71 | 5.52 | 2,800 |
| Dec 12, 2023 | 5.45 | 5.47 | 5.45 | 5.47 | 5.29 | 4,400 |
| Dec 11, 2023 | 5.43 | 5.43 | 5.30 | 5.30 | 5.13 | 400 |
| Dec 08, 2023 | 5.17 | 5.43 | 5.17 | 5.43 | 5.25 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.