Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doman Building Materials Group Ltd (OP: CWXZF )

5.280 UNCHANGED
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.150 7.150 7.150 7.150 925 +0.09(+1.34%)
May 26, 2021 7.056 7.056 7.056 46 -0.02(-0.23%)
May 25, 2021 7.159 7.170 7.069 7.072 7,582 +0.62(+9.64%)
May 24, 2021 6.450 6.450 6.450 6.450 250 -0.77(-10.61%)
May 21, 2021 7.232 7.232 7.215 7.215 1,705 -0.06(-0.89%)
May 20, 2021 7.319 7.319 7.280 7.280 3,932 +0.16(+2.29%)
May 19, 2021 7.146 7.146 7.050 7.117 6,329 -0.18(-2.52%)
May 18, 2021 7.221 7.301 7.213 7.301 1,889 -0.04(-0.57%)
May 17, 2021 7.350 7.350 7.343 7.343 1,092 -0.13(-1.74%)
May 14, 2021 7.399 7.510 7.382 7.473 14,679 +0.35(+4.95%)
May 13, 2021 7.316 7.441 7.120 7.120 8,377 -0.18(-2.47%)
May 12, 2021 8.089 8.114 7.300 7.300 7,460 -0.80(-9.88%)
May 11, 2021 7.770 8.100 7.770 8.100 1,135 +0.33(+4.23%)
May 10, 2021 8.035 8.035 7.771 7.771 2,068 -0.25(-3.10%)
May 07, 2021 8.072 8.072 8.020 8.020 1,350 -0.02(-0.26%)
May 06, 2021 8.060 8.060 8.041 8.041 2,016 +0.01(+0.14%)
May 05, 2021 8.030 8.030 8.030 8.030 260 +0.15(+1.90%)
May 04, 2021 7.880 7.880 7.843 7.880 1,350 -0.11(-1.41%)
May 03, 2021 7.970 7.992 7.902 7.992 3,753 +0.05(+0.61%)
Apr 30, 2021 7.944 7.944 7.944 7.944 100 +0.05(+0.58%)
Apr 29, 2021 7.893 7.900 7.893 7.898 3,249 -0.05(-0.57%)
Apr 28, 2021 7.968 7.968 7.944 7.944 1,800 +0.08(+0.95%)
Apr 27, 2021 7.869 7.869 7.869 95 +0.00(+0.00%)
Apr 26, 2021 7.856 7.900 7.820 7.869 8,255 +0.08(+1.08%)
Apr 23, 2021 7.798 7.798 7.714 7.784 19,200 -0.03(-0.39%)
Apr 22, 2021 7.834 7.911 7.810 7.815 7,503 -0.79(-9.22%)
Apr 21, 2021 8.522 8.608 8.522 8.608 2,895 +0.61(+7.62%)
Apr 20, 2021 8.095 8.400 7.999 7.999 18,726 +0.31(+4.02%)
Apr 19, 2021 7.715 7.845 7.689 7.690 76,004 +0.39(+5.36%)
Apr 16, 2021 7.299 7.299 7.299 7.299 6,400 -0.07(-0.96%)
Apr 15, 2021 7.430 7.449 7.365 7.370 22,165 -0.02(-0.27%)
Apr 14, 2021 7.393 7.423 7.390 7.390 23,050 +0.01(+0.19%)
Apr 13, 2021 7.219 7.376 7.219 7.376 1,465 +0.07(+0.96%)
Apr 12, 2021 7.306 7.306 7.306 30 +0.00(+0.00%)
Apr 09, 2021 7.306 7.306 7.306 7.306 100 -0.13(-1.70%)
Apr 08, 2021 7.434 7.464 7.433 7.433 4,175 -0.02(-0.25%)
Apr 07, 2021 7.455 7.455 7.451 7.451 455 +0.21(+2.90%)
Apr 06, 2021 7.241 7.241 7.241 60 +0.00(+0.00%)
Apr 05, 2021 7.261 7.261 7.241 7.241 10,015 +0.10(+1.36%)
Apr 01, 2021 7.159 7.159 7.144 7.144 300 -0.03(-0.36%)
Mar 31, 2021 7.170 7.170 7.170 7.170 330 -0.13(-1.77%)
Mar 30, 2021 7.443 7.443 7.266 7.299 9,035 +0.14(+1.90%)
Mar 29, 2021 7.163 7.163 7.163 1 +0.00(+0.00%)
Mar 26, 2021 7.179 7.179 7.163 7.163 3,200 +0.01(+0.15%)
Mar 25, 2021 7.222 7.222 7.026 7.152 7,265 -0.12(-1.62%)
Mar 24, 2021 7.654 7.654 7.270 7.270 7,316 -0.93(-11.31%)
Mar 23, 2021 8.198 8.198 8.198 50 +0.00(+0.00%)
Mar 22, 2021 8.198 8.198 8.078 8.198 1,225 +0.11(+1.30%)
Mar 19, 2021 8.081 8.100 8.081 8.093 3,400 +0.26(+3.31%)
Mar 18, 2021 7.919 7.919 7.834 7.834 6,228 +0.36(+4.78%)
Mar 17, 2021 7.475 7.477 7.469 7.477 1,943 +0.36(+4.99%)
Mar 15, 2021 7.121 7.121 7.121 0 +0.12(+1.69%)
Mar 12, 2021 7.000 7.011 7.000 7.003 40,000 +0.17(+2.51%)
Mar 11, 2021 6.839 6.839 6.713 6.831 1,645 +0.11(+1.63%)
Mar 10, 2021 6.672 6.722 6.672 6.722 501 +0.35(+5.52%)
Mar 09, 2021 6.355 6.370 6.355 6.370 1,411 +0.33(+5.53%)
Mar 05, 2021 6.036 6.036 6.036 0 -0.08(-1.32%)
Mar 04, 2021 6.194 6.194 6.117 6.117 1,292 -0.18(-2.91%)
Mar 03, 2021 6.300 6.300 6.300 20 +0.00(+0.00%)
Mar 02, 2021 6.250 6.300 6.158 6.300 870 -0.01(-0.08%)
Mar 01, 2021 6.305 6.305 6.305 6.305 250 +0.11(+1.71%)
Feb 26, 2021 6.146 6.199 6.146 6.199 400 -0.00(-0.02%)
Feb 25, 2021 6.350 6.350 6.200 6.200 5,100 -0.16(-2.48%)
Feb 24, 2021 6.300 6.358 6.300 6.358 1,136 +0.20(+3.22%)
Feb 23, 2021 6.150 6.160 6.111 6.160 1,695 +0.16(+2.67%)
Feb 18, 2021 6.000 6.000 6.000 0 -0.03(-0.44%)
Feb 17, 2021 6.115 6.123 6.023 6.027 2,741 -0.18(-2.85%)
Feb 12, 2021 6.203 6.203 6.203 0 +0.18(+3.07%)
Feb 11, 2021 6.094 6.094 6.019 6.019 255 -0.17(-2.83%)
Feb 09, 2021 6.194 6.194 6.194 0 +0.00(+0.00%)
Feb 08, 2021 6.295 6.295 6.188 6.194 5,290 -0.16(-2.46%)
Feb 05, 2021 6.350 6.350 6.350 6.350 100 +0.23(+3.76%)
Feb 04, 2021 6.120 6.120 6.120 139 +0.00(+0.00%)
Feb 03, 2021 6.119 6.120 6.119 6.120 2,050 +0.15(+2.50%)
Feb 02, 2021 5.971 5.971 5.971 5.971 240 +0.18(+3.06%)
Feb 01, 2021 5.793 5.793 5.793 5.793 620 +0.00(+0.06%)
Jan 29, 2021 5.790 5.790 5.790 5.790 1,000 -0.21(-3.44%)
Jan 28, 2021 5.967 5.996 5.967 5.996 600 +0.19(+3.27%)
Jan 27, 2021 5.806 5.806 5.806 5.806 380 -0.34(-5.51%)
Jan 26, 2021 6.100 6.145 5.954 6.145 4,189 +0.41(+7.24%)
Jan 25, 2021 5.730 5.730 5.730 5.730 125 +0.03(+0.60%)
Jan 22, 2021 5.680 5.700 5.680 5.696 3,100 -0.16(-2.80%)
Jan 20, 2021 5.860 5.860 5.860 5.860 100 +0.40(+7.33%)
Jan 19, 2021 5.523 5.628 5.460 5.460 5,497 -0.26(-4.59%)
Jan 15, 2021 5.765 5.765 5.680 5.723 2,600 -0.19(-3.17%)
Jan 14, 2021 5.910 5.910 5.910 5.910 1,000 -0.14(-2.31%)
Jan 11, 2021 6.050 6.050 6.050 0 -0.02(-0.32%)
Jan 08, 2021 6.069 6.069 6.069 6.069 900 -0.02(-0.32%)
Jan 06, 2021 6.089 6.089 6.089 0 +0.08(+1.35%)
Jan 05, 2021 5.922 6.008 5.922 6.008 700 +0.26(+4.50%)
Jan 04, 2021 5.960 5.960 5.749 5.749 4,255 -0.30(-4.98%)
Dec 31, 2020 6.051 6.051 6.051 1,005 +0.19(+3.25%)
Dec 30, 2020 6.011 6.011 5.860 5.860 1,005 -0.18(-2.95%)
Dec 29, 2020 6.049 6.088 6.018 6.038 6,036 +0.47(+8.44%)
Dec 22, 2020 5.568 5.568 5.568 0 -0.15(-2.65%)
Dec 21, 2020 5.720 5.720 5.720 80 +0.00(+0.00%)
Dec 18, 2020 5.770 5.770 5.720 5.720 1,000 +0.08(+1.40%)
Dec 16, 2020 5.641 5.641 5.641 0 -0.21(-3.58%)
Dec 15, 2020 5.850 5.850 5.850 5.850 176 +0.06(+1.04%)
Dec 14, 2020 5.790 5.790 5.790 51 +0.00(+0.00%)
Dec 11, 2020 5.662 5.790 5.654 5.790 7,400 +0.03(+0.51%)
Dec 10, 2020 5.876 6.002 5.761 5.761 12,857 +0.17(+3.05%)
Dec 04, 2020 5.590 5.590 5.590 0 +0.08(+1.51%)
Dec 03, 2020 5.507 5.507 5.507 5.507 300 +0.02(+0.40%)
Dec 02, 2020 5.485 5.485 5.485 5.485 258 -0.08(-1.35%)
Dec 01, 2020 5.560 5.560 5.560 5.560 1,525 +0.09(+1.72%)
Nov 30, 2020 5.466 5.466 5.466 5.466 2,000 -0.08(-1.52%)
Nov 27, 2020 5.544 5.550 5.536 5.550 1,800 +0.20(+3.65%)
Nov 24, 2020 5.355 5.355 5.355 0 +0.09(+1.80%)
Nov 23, 2020 5.260 5.260 5.260 5.260 1,000 -0.01(-0.27%)
Nov 19, 2020 5.274 5.274 5.274 0 -0.01(-0.13%)
Nov 18, 2020 5.281 5.281 5.281 5.281 11,400 +0.06(+1.15%)
Nov 17, 2020 5.194 5.229 5.194 5.221 30,450 -0.01(-0.17%)
Nov 16, 2020 5.230 5.230 5.230 5.230 700 +0.07(+1.26%)
Nov 13, 2020 5.209 5.216 5.165 5.165 4,500 +0.05(+1.08%)
Nov 12, 2020 5.089 5.110 5.089 5.110 1,150 -0.14(-2.67%)
Nov 11, 2020 5.249 5.252 5.249 5.250 2,900 -0.17(-3.14%)
Nov 10, 2020 5.420 5.420 5.420 5.420 4,500 +0.03(+0.56%)
Nov 09, 2020 5.519 5.519 5.390 5.390 6,632 +0.25(+4.86%)
Nov 05, 2020 5.140 5.140 5.140 0 +0.21(+4.26%)
Nov 04, 2020 4.930 4.930 4.930 4.930 3,500 +0.09(+1.79%)
Nov 03, 2020 4.851 4.851 4.843 4.843 1,900 +0.19(+4.16%)
Oct 29, 2020 4.650 4.650 4.650 0 +0.00(+0.00%)
Oct 28, 2020 4.650 4.650 4.650 4.650 2,200 -0.18(-3.73%)
Oct 27, 2020 4.830 4.830 4.830 5 +0.00(+0.00%)
Oct 26, 2020 4.960 4.960 4.830 4.830 3,160 -0.41(-7.82%)
Oct 23, 2020 5.240 5.240 5.240 52 +0.00(+0.00%)
Oct 22, 2020 5.240 5.240 5.240 50 +0.00(+0.00%)
Oct 21, 2020 5.302 5.302 5.240 5.240 20,600 -0.06(-1.14%)
Oct 20, 2020 5.189 5.300 5.189 5.300 1,804 +0.17(+3.27%)
Oct 19, 2020 5.125 5.132 5.125 5.132 200 -0.14(-2.64%)
Oct 15, 2020 5.271 5.271 5.271 0 +0.00(+0.00%)
Oct 14, 2020 5.257 5.271 5.257 5.271 3,812 +0.17(+3.36%)
Oct 13, 2020 5.100 5.100 5.100 5.100 37,415 +0.14(+2.82%)
Oct 09, 2020 4.960 4.960 4.960 0 -0.05(-0.99%)
Oct 08, 2020 5.029 5.029 5.010 5.010 5,025 -0.09(-1.77%)
Oct 07, 2020 5.100 5.100 5.100 5.100 2,900 +0.04(+0.70%)
Oct 06, 2020 5.064 5.064 5.064 5.064 100 +0.07(+1.47%)
Oct 05, 2020 4.998 4.998 4.991 4.991 2,025 +0.09(+1.85%)
Oct 02, 2020 4.949 4.953 4.900 4.900 7,400 -0.31(-5.96%)
Oct 01, 2020 5.211 5.211 5.211 25 +0.00(+0.00%)
Sep 30, 2020 5.211 5.211 5.211 5.211 1,001 +0.07(+1.37%)
Sep 28, 2020 5.140 5.140 5.140 0 +0.09(+1.84%)
Sep 25, 2020 5.000 5.054 5.000 5.047 1,800 -0.08(-1.50%)
Sep 24, 2020 5.109 5.124 5.109 5.124 1,500 -0.02(-0.45%)
Sep 22, 2020 5.147 5.147 5.147 0 -0.03(-0.56%)
Sep 21, 2020 5.176 5.176 5.176 5.176 145 -0.30(-5.40%)
Sep 18, 2020 5.471 5.471 5.471 5.471 200 +0.05(+0.92%)
Sep 17, 2020 5.422 5.422 5.422 5.422 175 -0.06(-1.13%)
Sep 16, 2020 5.452 5.483 5.452 5.483 250 +0.07(+1.23%)
Sep 15, 2020 5.417 5.433 5.417 5.417 3,873 +0.06(+1.20%)
Sep 14, 2020 5.250 5.391 5.250 5.352 300 +0.11(+2.03%)
Sep 11, 2020 5.218 5.246 5.218 5.246 1,400 +0.02(+0.46%)
Sep 10, 2020 5.222 5.222 5.222 5.222 2,000 +0.02(+0.37%)
Sep 09, 2020 5.178 5.203 5.178 5.203 2,226 -0.20(-3.69%)
Sep 02, 2020 5.402 5.402 5.402 0 +0.00(+0.00%)
Sep 01, 2020 5.300 5.402 5.300 5.402 3,150 +0.16(+3.02%)
Aug 31, 2020 5.311 5.311 5.243 5.243 18,150 -0.25(-4.53%)
Aug 27, 2020 5.492 5.492 5.492 0 +0.08(+1.39%)
Aug 25, 2020 5.417 5.417 5.417 0 -0.00(-0.01%)
Aug 24, 2020 5.438 5.458 5.418 5.418 36,445 +0.16(+2.99%)
Aug 21, 2020 5.260 5.260 5.260 5.260 10,100 +0.00(+0.00%)
Aug 20, 2020 5.220 5.288 5.207 5.260 8,025 +0.01(+0.15%)
Aug 19, 2020 5.250 5.252 5.250 5.252 20,000 +0.05(+1.04%)
Aug 18, 2020 5.147 5.198 5.132 5.198 15,825 +0.06(+1.13%)
Aug 17, 2020 5.181 5.181 5.140 5.140 2,795 -0.07(-1.36%)
Aug 14, 2020 5.115 5.250 5.115 5.211 39,400 -0.00(-0.01%)
Aug 13, 2020 5.171 5.226 5.171 5.212 12,692 +0.06(+1.08%)
Aug 12, 2020 5.150 5.156 5.150 5.156 15,000 +0.01(+0.26%)
Aug 11, 2020 5.140 5.143 5.112 5.143 2,514 +0.01(+0.25%)
Aug 10, 2020 4.912 5.130 4.912 5.130 33,100 +0.18(+3.70%)
Aug 07, 2020 4.936 4.947 4.920 4.947 25,500 +0.12(+2.58%)
Aug 06, 2020 4.671 4.847 4.671 4.823 33,400 +0.18(+3.78%)
Aug 05, 2020 4.675 4.675 4.647 4.647 1,300 +0.06(+1.41%)
Aug 04, 2020 4.351 4.582 4.351 4.582 1,981 +0.21(+4.92%)
Jul 31, 2020 4.368 4.368 4.368 0 +0.18(+4.24%)
Jul 30, 2020 4.189 4.190 4.189 4.190 300 +0.04(+1.07%)
Jul 29, 2020 4.146 4.146 4.146 4.146 100 +0.06(+1.52%)
Jul 28, 2020 4.084 4.084 4.084 4.084 250 -0.04(-0.96%)
Jul 27, 2020 4.123 4.123 4.123 4.123 100 +0.06(+1.59%)
Jul 23, 2020 4.059 4.059 4.059 0 +0.05(+1.17%)
Jul 22, 2020 4.026 4.030 3.977 4.012 2,605 +0.25(+6.69%)
Jul 21, 2020 3.928 3.928 3.760 3.760 500 -0.12(-3.10%)
Jul 20, 2020 3.846 3.880 3.846 3.880 2,300 -0.02(-0.63%)
Jul 17, 2020 3.903 3.905 3.903 3.905 300 -0.06(-1.47%)
Jul 16, 2020 3.963 3.963 3.963 3.963 150 +0.15(+3.80%)
Jul 15, 2020 3.818 3.818 3.818 3.818 100 +0.15(+4.03%)
Jul 14, 2020 3.670 3.670 3.670 3.670 100 +0.05(+1.45%)
Jul 13, 2020 3.590 3.617 3.590 3.617 2,000 +0.14(+4.03%)
Jul 10, 2020 3.435 3.477 3.435 3.477 400 +0.05(+1.58%)
Jul 09, 2020 3.423 3.423 3.423 3.423 100 +0.15(+4.72%)
Jul 08, 2020 3.269 3.269 3.269 50 +0.00(+0.00%)
Jul 07, 2020 3.269 3.269 3.269 50 +0.00(+0.00%)
Jul 06, 2020 3.272 3.272 3.260 3.269 7,500 -0.01(-0.35%)
Jul 02, 2020 3.288 3.288 3.280 3.280 6,500 +0.03(+1.05%)
Jun 30, 2020 3.246 3.246 3.246 0 -0.03(-1.04%)
Jun 29, 2020 3.280 3.280 3.280 3.280 205 -0.10(-3.00%)
Jun 26, 2020 3.387 3.398 3.333 3.381 12,300 -0.02(-0.47%)
Jun 25, 2020 3.397 3.397 3.397 3.397 100 -0.08(-2.17%)
Jun 23, 2020 3.473 3.473 3.473 0 +0.07(+1.98%)
Jun 22, 2020 3.405 3.405 3.405 1 +0.00(+0.00%)
Jun 19, 2020 3.405 3.405 3.405 3.405 100 +0.06(+1.85%)
Jun 18, 2020 3.336 3.344 3.336 3.344 2,000 -0.05(-1.54%)
Jun 17, 2020 3.396 3.396 3.396 3.396 115 +0.10(+3.17%)
Jun 16, 2020 3.247 3.292 3.247 3.292 4,555 +0.24(+7.93%)
Jun 15, 2020 2.864 3.050 2.864 3.050 200 +0.44(+16.97%)
Jun 11, 2020 2.607 2.607 2.607 0 -0.36(-12.14%)
Jun 09, 2020 2.968 2.968 2.968 0 -0.10(-3.33%)
Jun 08, 2020 2.994 3.070 2.990 3.070 20,000 +0.17(+5.86%)
Jun 05, 2020 2.855 2.900 2.855 2.900 21,000 +0.16(+5.97%)
Jun 04, 2020 2.737 2.737 2.737 2.737 3,075 -0.02(-0.60%)
Jun 03, 2020 2.716 2.753 2.716 2.753 200 +0.10(+3.64%)
Jun 02, 2020 2.656 2.656 2.656 2.656 100 +0.05(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.