OTC Markets OTCPK - Delayed Quote
USD
Doman Building Materials Group Ltd. (CWXZF)
6.97
-0.13
(-1.83%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.02
7.02
6.97
6.97
6.97
49,200
Oct 29, 2026
7.10
7.10
7.10
7.10
7.10
32,000
Oct 28, 2026
7.17
7.17
7.17
7.17
7.17
-
Oct 27, 2026
7.17
7.17
7.17
7.17
7.17
-
Oct 26, 2026
7.17
7.17
7.17
7.17
7.17
8,200
Oct 23, 2026
7.12
7.19
6.96
7.19
7.19
43,900
Oct 22, 2026
7.22
7.22
7.22
7.22
7.22
26,300
Oct 21, 2026
7.24
7.25
7.24
7.25
7.25
21,500
Oct 20, 2026
7.21
7.21
7.21
7.21
7.21
12,800
Oct 19, 2026
7.36
7.37
7.30
7.30
7.30
13,000
Oct 16, 2026
7.38
7.38
7.24
7.24
7.24
53,200
Oct 15, 2026
7.46
7.46
7.46
7.46
7.46
-
Oct 14, 2026
7.46
7.46
7.46
7.46
7.46
17,400
Oct 13, 2026
7.45
7.45
7.45
7.45
7.45
-
Oct 12, 2026
7.45
7.45
7.45
7.45
7.45
400
Oct 9, 2026
7.56
7.56
7.56
7.56
7.56
-
Oct 8, 2026
7.56
7.56
7.56
7.56
7.56
1,500
Oct 7, 2026
7.46
7.51
7.39
7.51
7.51
3,700
Oct 6, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 5, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 2, 2026
7.68
7.68
7.68
7.68
7.68
-
Oct 1, 2026
7.61
7.68
7.61
7.68
7.68
3,900
Sep 30, 2026
7.77
7.77
7.77
7.77
7.77
600
Sep 29, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
7.78
7.78
7.78
7.78
7.78
-
Sep 28, 2026
7.78
7.78
7.78
7.78
7.68
-
Sep 25, 2026
7.78
7.78
7.78
7.78
7.68
-
Sep 24, 2026
7.83
7.83
7.78
7.78
7.68
5,200
Sep 23, 2026
7.88
7.88
7.87
7.87
7.77
1,300
Sep 22, 2026
7.78
7.78
7.78
7.78
7.68
-
Sep 21, 2026
7.78
7.78
7.78
7.78
7.68
-
Sep 18, 2026
7.76
7.78
7.76
7.78
7.68
3,900
Sep 17, 2026
7.78
7.78
7.77
7.77
7.67
2,600
Sep 16, 2026
7.76
7.76
7.76
7.76
7.66
-
Sep 15, 2026
7.80
7.80
7.76
7.76
7.66
6,300
Sep 14, 2026
7.73
7.75
7.73
7.74
7.64
19,100
Sep 11, 2026
7.83
7.83
7.83
7.83
7.73
2,800
Sep 10, 2026
8.08
8.08
8.08
8.08
7.98
-
Sep 9, 2026
8.08
8.08
8.08
8.08
7.98
-
Sep 8, 2026
7.96
8.08
7.85
8.08
7.98
18,300
Sep 4, 2026
7.73
7.73
7.73
7.73
7.63
14,100
Sep 3, 2026
7.64
7.64
7.64
7.64
7.54
15,500
Sep 2, 2026
7.45
7.61
7.45
7.61
7.51
9,500
Sep 1, 2026
7.51
7.51
7.51
7.51
7.41
5,000
Aug 31, 2026
7.80
7.80
7.80
7.80
7.70
-
Aug 28, 2026
7.80
7.80
7.80
7.80
7.70
-
Aug 27, 2026
7.78
7.80
7.78
7.80
7.70
9,300
Aug 26, 2026
7.85
7.85
7.85
7.85
7.75
-
Aug 25, 2026
7.85
7.85
7.85
7.85
7.75
-
Aug 24, 2026
7.22
7.85
7.22
7.85
7.75
18,600
Aug 21, 2026
8.02
8.02
8.02
8.02
7.92
-
Aug 20, 2026
8.02
8.02
8.02
8.02
7.92
-
Aug 19, 2026
8.01
8.06
8.01
8.02
7.92
5,400
Aug 18, 2026
8.01
8.01
8.00
8.01
7.91
6,000
Aug 17, 2026
8.02
8.04
8.02
8.04
7.94
2,400
Aug 14, 2026
8.10
8.15
8.10
8.15
8.05
3,600
Aug 13, 2026
8.22
8.22
8.16
8.16
8.06
16,800
Aug 12, 2026
8.25
8.25
8.25
8.25
8.15
7,900
Aug 11, 2026
8.37
8.37
8.34
8.34
8.23
7,600
Aug 10, 2026
8.19
8.27
8.19
8.27
8.16
17,900
Aug 7, 2026
8.10
8.10
8.10
8.10
8.00
-
Aug 6, 2026
8.10
8.10
8.10
8.10
8.00
4,600
Aug 5, 2026
8.31
8.49
8.31
8.48
8.37
36,800
Aug 4, 2026
8.11
8.11
8.11
8.11
8.01
36,000
Aug 3, 2026
8.05
8.05
8.05
8.05
7.95
-
Jul 31, 2026
8.01
8.09
8.01
8.05
7.95
11,600
Jul 30, 2026
8.06
8.06
8.02
8.02
7.92
4,600
Jul 29, 2026
8.01
8.05
8.01
8.05
7.95
24,600
Jul 28, 2026
8.19
8.20
8.19
8.20
8.10
18,500
Jul 27, 2026
8.10
8.10
8.10
8.10
8.00
28,900
Jul 24, 2026
8.23
8.23
8.23
8.23
8.13
13,800
Jul 23, 2026
8.27
8.27
8.27
8.27
8.16
-
Jul 22, 2026
8.27
8.27
8.27
8.27
8.16
6,500
Jul 21, 2026
8.25
8.25
8.25
8.25
8.15
-
Jul 20, 2026
8.27
8.33
8.25
8.25
8.15
16,000
Jul 17, 2026
8.44
8.44
8.44
8.44
8.33
-
Jul 16, 2026
8.39
8.44
8.39
8.44
8.33
44,400
Jul 15, 2026
8.27
8.28
8.19
8.19
8.09
31,000
Jul 14, 2026
8.16
8.16
8.16
8.16
8.06
51,000
Jul 13, 2026
7.93
7.98
7.93
7.97
7.87
39,300
Jul 10, 2026
7.80
7.80
7.80
7.80
7.70
15,900
Jul 9, 2026
7.90
7.90
7.90
7.90
7.80
-
Jul 8, 2026
7.90
7.90
7.90
7.90
7.80
12,400
Jul 7, 2026
7.89
7.89
7.89
7.89
7.79
-
Jul 6, 2026
7.89
7.89
7.89
7.89
7.79
5,600
Jul 2, 2026
7.92
7.92
7.92
7.92
7.82
900
Jul 1, 2026
8.05
8.05
8.05
8.05
7.95
-
Jun 30, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.00
8.05
8.00
8.05
7.95
6,400
Jun 29, 2026
8.04
8.04
8.04
8.04
7.84
4,500
Jun 26, 2026
8.15
8.15
8.15
8.15
7.95
-
Jun 25, 2026
8.00
8.16
8.00
8.15
7.95
3,500
Jun 24, 2026
7.91
7.91
7.91
7.91
7.71
12,000
Jun 23, 2026
7.70
7.96
7.70
7.94
7.74
3,600
Jun 22, 2026
8.00
8.00
8.00
8.00
7.80
-
Jun 18, 2026
8.00
8.00
8.00
8.00
7.80
4,400
Jun 17, 2026
7.95
7.95
7.95
7.95
7.75
3,900
Jun 16, 2026
8.06
8.06
7.95
7.95
7.75
16,200
Jun 15, 2026
7.90
8.03
7.90
8.03
7.83
23,200
Jun 12, 2026
7.75
7.75
7.75
7.75
7.56
-
Jun 11, 2026
7.67
7.75
7.64
7.75
7.56
5,800
Jun 10, 2026
7.90
7.91
7.90
7.91
7.71
33,600
Jun 9, 2026
7.48
7.48
7.48
7.48
7.29
20,200
Jun 8, 2026
7.52
7.52
7.52
7.52
7.33
8,400
Jun 5, 2026
7.57
7.57
7.57
7.57
7.38
-
Jun 4, 2026
7.60
7.60
7.57
7.57
7.38
14,700
Jun 3, 2026
7.52
7.59
7.52
7.56
7.37
14,500
Jun 2, 2026
7.48
7.48
7.48
7.48
7.29
-
Jun 1, 2026
7.49
7.49
7.47
7.48
7.29
1,400
May 29, 2026
7.76
7.76
7.76
7.76
7.57
-
May 28, 2026
7.72
7.76
7.72
7.76
7.57
4,700
May 27, 2026
7.69
7.70
7.69
7.70
7.51
37,900
May 26, 2026
7.45
7.45
7.45
7.45
7.26
-
May 22, 2026
7.44
7.45
7.44
7.45
7.26
14,000
May 21, 2026
7.49
7.49
7.49
7.49
7.30
-
May 20, 2026
7.49
7.49
7.49
7.49
7.30
-
May 19, 2026
7.49
7.49
7.49
7.49
7.30
11,800
May 18, 2026
7.55
7.55
7.55
7.55
7.36
-
May 15, 2026
7.55
7.55
7.55
7.55
7.36
-
May 14, 2026
7.55
7.55
7.55
7.55
7.36
600
May 13, 2026
7.54
7.54
7.54
7.54
7.35
12,100
May 12, 2026
7.60
7.60
7.60
7.60
7.41
-
May 11, 2026
7.76
7.76
7.60
7.60
7.41
3,200
May 8, 2026
7.39
7.39
7.39
7.39
7.21
-
May 7, 2026
7.39
7.39
7.39
7.39
7.21
-
May 6, 2026
7.43
7.43
7.37
7.39
7.21
15,600
May 5, 2026
7.40
7.43
7.39
7.39
7.21
8,000
May 4, 2026
7.54
7.54
7.54
7.54
7.35
-
May 1, 2026
7.54
7.54
7.54
7.54
7.35
5,400
Apr 30, 2026
7.58
7.58
7.58
7.58
7.39
1,200
Apr 29, 2026
7.45
7.45
7.45
7.45
7.26
-
Apr 28, 2026
7.45
7.45
7.45
7.45
7.26
8,500
Apr 27, 2026
7.46
7.48
7.46
7.48
7.29
2,200
Apr 24, 2026
7.42
7.42
7.42
7.42
7.24
-
Apr 23, 2026
7.42
7.42
7.42
7.42
7.24
-
Apr 22, 2026
7.42
7.42
7.42
7.42
7.24
9,200
Apr 21, 2026
7.47
7.47
7.47
7.47
7.28
15,200
Apr 20, 2026
7.43
7.43
7.43
7.43
7.25
3,300
Apr 17, 2026
7.40
7.56
7.40
7.52
7.33
18,400
Apr 16, 2026
7.14
7.14
7.14
7.14
6.96
8,800
Apr 15, 2026
7.18
7.18
7.18
7.18
7.00
-
Apr 14, 2026
7.18
7.18
7.18
7.18
7.00
2,700
Apr 13, 2026
7.15
7.15
7.14
7.14
6.96
8,400
Apr 10, 2026
7.05
7.05
7.05
7.05
6.87
700
Apr 9, 2026
6.95
6.95
6.95
6.95
6.78
-
Apr 8, 2026
6.88
6.95
6.88
6.95
6.78
900
Apr 7, 2026
6.81
6.81
6.81
6.81
6.64
15,600
Apr 6, 2026
6.83
6.83
6.83
6.83
6.66
-
Apr 2, 2026
6.88
6.88
6.83
6.83
6.66
10,300
Apr 1, 2026
6.97
6.97
6.97
6.97
6.80
4,400
Mar 31, 2026
0.101
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
6.90
6.90
6.90
6.90
6.73
-
Mar 30, 2026
6.90
6.90
6.90
6.90
6.63
-
Mar 27, 2026
6.90
6.90
6.90
6.90
6.63
20,100
Mar 26, 2026
6.98
6.98
6.98
6.98
6.71
11,400
Mar 25, 2026
7.13
7.13
7.13
7.13
6.85
-
Mar 24, 2026
7.13
7.13
7.13
7.13
6.85
6,100
Mar 23, 2026
7.06
7.13
7.06
7.10
6.82
4,100
Mar 20, 2026
6.89
6.89
6.88
6.88
6.61
6,100
Mar 19, 2026
7.04
7.04
7.04
7.04
6.76
-
Mar 18, 2026
7.04
7.04
7.04
7.04
6.76
-
Mar 17, 2026
7.04
7.04
7.04
7.04
6.76
-
Mar 16, 2026
7.04
7.04
7.04
7.04
6.76
18,800
Mar 13, 2026
6.89
6.95
6.89
6.95
6.68
20,900
Mar 12, 2026
7.08
7.08
7.06
7.06
6.78
18,000
Mar 11, 2026
7.18
7.18
7.18
7.18
6.90
-
Mar 10, 2026
7.22
7.22
7.18
7.18
6.90
24,600
Mar 9, 2026
7.14
7.15
7.00
7.15
6.87
19,900
Mar 6, 2026
7.24
7.36
6.96
7.36
7.07
600
Mar 5, 2026
7.41
7.41
7.41
7.41
7.12
-
Mar 4, 2026
7.41
7.41
7.41
7.41
7.12
-
Mar 3, 2026
7.41
7.41
7.41
7.41
7.12
100
Mar 2, 2026
7.62
7.62
7.61
7.61
7.31
1,700
Feb 27, 2026
7.69
7.69
7.69
7.69
7.39
1,000
Feb 26, 2026
7.74
7.74
7.74
7.74
7.44
100
Feb 25, 2026
7.40
7.40
7.40
7.40
7.11
-
Feb 24, 2026
7.40
7.40
7.40
7.40
7.11
-
Feb 23, 2026
7.40
7.40
7.40
7.40
7.11
100
Feb 20, 2026
7.49
7.54
7.49
7.54
7.24
300
Feb 19, 2026
7.63
7.64
7.59
7.59
7.29
2,200
Feb 18, 2026
7.70
7.71
7.70
7.71
7.41
9,400
Feb 17, 2026
7.48
7.68
7.44
7.66
7.36
10,500
Feb 13, 2026
7.43
7.43
7.41
7.41
7.12
2,700
Feb 12, 2026
7.27
7.27
7.27
7.27
6.99
200
Feb 11, 2026
7.40
7.40
7.40
7.40
7.11
200
Feb 10, 2026
7.45
7.45
7.45
7.45
7.16
1,300
Feb 9, 2026
7.48
7.48
7.46
7.46
7.17
5,200
Feb 6, 2026
7.27
7.43
7.27
7.43
7.14
2,000
Feb 5, 2026
7.30
7.30
7.15
7.15
6.87
37,600
Feb 4, 2026
7.44
7.50
7.44
7.50
7.21
41,600
Feb 3, 2026
7.32
7.34
7.31
7.34
7.05
5,000
Feb 2, 2026
7.32
7.32
6.92
7.10
6.82
7,200
Jan 30, 2026
7.10
7.10
7.04
7.05
6.77
53,400
Jan 29, 2026
7.30
7.30
7.25
7.30
7.01
4,800
Jan 28, 2026
7.45
7.47
7.37
7.37
7.08
9,600
Jan 27, 2026
7.42
7.42
7.41
7.41
7.12
10,000
Jan 26, 2026
7.42
7.42
7.38
7.38
7.09
6,100
Jan 23, 2026
7.50
7.50
7.50
7.50
7.21
9,400
Jan 22, 2026
7.43
7.45
7.39
7.39
7.10
16,900
Jan 21, 2026
7.23
7.23
7.23
7.23
6.95
-
Jan 20, 2026
7.30
7.30
7.23
7.23
6.95
10,100
Jan 16, 2026
7.10
7.29
7.10
7.29
7.00
48,300
Jan 15, 2026
7.07
7.10
7.07
7.10
6.82
8,400
Jan 14, 2026
7.04
7.04
7.04
7.04
6.76
8,500
Jan 13, 2026
7.05
7.07
7.05
7.07
6.79
13,900
Jan 12, 2026
7.03
7.03
7.03
7.03
6.75
17,800
Jan 9, 2026
7.03
7.03
7.03
7.03
6.75
33,600
Jan 8, 2026
6.96
6.96
6.94
6.94
6.67
2,900
Jan 7, 2026
7.07
7.07
7.07
7.07
6.79
5,600
Jan 6, 2026
6.96
7.02
6.96
7.02
6.75
1,700
Jan 5, 2026
7.00
7.00
7.00
7.00
6.73
-
Jan 2, 2026
7.00
7.00
7.00
7.00
6.73
-
Dec 31, 2025
7.00
7.00
7.00
7.00
6.73
-
Dec 30, 2025
7.00
7.00
7.00
7.00
6.73
11,100
Dec 29, 2025
7.00
7.00
7.00
7.00
6.73
3,700
Dec 26, 2025
6.95
6.95
6.95
6.95
6.68
-
Dec 24, 2025
6.95
6.95
6.95
6.95
6.68
-
Dec 23, 2025
6.94
6.95
6.94
6.95
6.68
8,400
Dec 22, 2025
6.89
6.93
6.87
6.93
6.66
12,200
Dec 19, 2025
6.93
6.93
6.93
6.93
6.66
5,000
Dec 18, 2025
6.93
6.94
6.88
6.94
6.67
12,900
Dec 17, 2025
6.77
6.80
6.77
6.80
6.53
6,900
Dec 16, 2025
6.82
6.82
6.82
6.82
6.55
-
Dec 15, 2025
6.81
6.82
6.81
6.82
6.55
5,100
Dec 12, 2025
6.72
6.72
6.71
6.71
6.45
8,200
Dec 11, 2025
6.79
6.79
6.79
6.79
6.52
3,900
Dec 10, 2025
6.68
6.74
6.68
6.74
6.48
5,900
Dec 9, 2025
6.69
6.69
6.69
6.69
6.43
-
Dec 8, 2025
6.66
6.69
6.66
6.69
6.43
14,500
Dec 5, 2025
6.66
6.66
6.66
6.66
6.40
10,800
Dec 4, 2025
6.71
6.71
6.71
6.71
6.45
-
Dec 3, 2025
6.71
6.71
6.71
6.71
6.45
2,200
Dec 2, 2025
6.69
6.69
6.69
6.69
6.43
3,400
Dec 1, 2025
6.43
6.43
6.43
6.43
6.18
-
Nov 28, 2025
6.43
6.43
6.43
6.43
6.18
-
Nov 26, 2025
6.43
6.43
6.43
6.43
6.18
-
Nov 25, 2025
6.43
6.43
6.43
6.43
6.18
-
Nov 24, 2025
6.44
6.44
6.43
6.43
6.18
19,800
Nov 21, 2025
6.18
6.37
6.18
6.37
6.12
24,000
Nov 20, 2025
6.19
6.19
6.18
6.18
5.94
4,600
Nov 19, 2025
6.31
6.31
6.31
6.31
6.06
-
Nov 18, 2025
6.31
6.31
6.31
6.31
6.06
-
Nov 17, 2025
6.31
6.31
6.31
6.31
6.06
-
Nov 14, 2025
6.31
6.31
6.31
6.31
6.06
4,100
Nov 13, 2025
6.37
6.37
6.37
6.37
6.12
-
Nov 12, 2025
6.37
6.37
6.37
6.37
6.12
-
Nov 11, 2025
6.37
6.37
6.37
6.37
6.12
-
Nov 10, 2025
6.35
6.37
6.35
6.37
6.12
3,600
Nov 7, 2025
6.21
6.21
6.21
6.21
5.97
4,300
Nov 6, 2025
6.34
6.34
6.34
6.34
6.09
300
Nov 5, 2025
6.30
6.30
6.26
6.29
6.04
10,000
Nov 4, 2025
6.36
6.36
6.36
6.36
6.11
-
Nov 3, 2025
6.36
6.36
6.36
6.36
6.11
-
Oct 31, 2025
6.33
6.36
6.31
6.36
6.11
1,900
