Doman Building Materials Group Ltd. (CWXZF)
OTCMKTS
· Delayed Price · Currency is USD
6.04
+0.02 (0.28%)
May 20, 2025, 4:00 PM EDT
CWXZF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.28% | 6,105 |
| May 19, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| May 16, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.20% | 7,402 |
| May 15, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 952 |
| May 14, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | -1.23% | 30,579 |
| May 13, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | 6.11 | 1.16% | 17,647 |
| May 12, 2025 | 5.98 | 6.05 | 5.98 | 6.04 | 6.04 | 4.08% | 28,352 |
| May 9, 2025 | 5.20 | 5.81 | 5.20 | 5.80 | 5.80 | 12.68% | 26,199 |
| May 8, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 0.78% | 12,565 |
| May 7, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 2,689 |
| May 6, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 1,183 |
| May 5, 2025 | 5.15 | 5.15 | 5.11 | 5.11 | 5.11 | -0.78% | 7,195 |
| May 2, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.15 | 3.98% | 8,072 |
| May 1, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.26% | 8,869 |
| Apr 30, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,506 |
| Apr 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 52,013 |
| Apr 28, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | 1,352 |
| Apr 25, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.25% | 10,573 |
| Apr 24, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | 1,400 |
| Apr 23, 2025 | 5.01 | 5.01 | 4.89 | 4.89 | 4.89 | -1.97% | 29,975 |
| Apr 22, 2025 | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 0.12% | 14,129 |
| Apr 21, 2025 | 5.20 | 5.20 | 4.79 | 4.98 | 4.98 | - | 5,016 |
| Apr 17, 2025 | 4.90 | 5.03 | 4.90 | 4.98 | 4.98 | 0.81% | 14,417 |
| Apr 16, 2025 | 4.96 | 5.02 | 4.94 | 4.94 | 4.94 | -0.12% | 12,417 |
| Apr 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.94% | 1,801 |
| Apr 14, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 1.45% | 2,384 |
| Apr 11, 2025 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | 2.11% | 9,282 |
| Apr 10, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -3.90% | 2,270 |
| Apr 9, 2025 | 4.81 | 4.92 | 4.56 | 4.92 | 4.92 | 7.94% | 9,848 |
| Apr 8, 2025 | 4.59 | 4.59 | 4.52 | 4.56 | 4.56 | -0.98% | 10,592 |
| Apr 7, 2025 | 4.51 | 4.63 | 4.51 | 4.61 | 4.61 | -1.43% | 10,064 |
| Apr 4, 2025 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | -2.14% | 7,852 |
| Apr 3, 2025 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | -0.60% | 31,019 |
| Apr 2, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 1.54% | 28,115 |
| Apr 1, 2025 | 4.81 | 4.81 | 4.73 | 4.73 | 4.73 | 0.85% | 59,992 |
| Mar 31, 2025 | 4.85 | 4.85 | 4.69 | 4.69 | 4.69 | -4.09% | 21,623 |
| Mar 28, 2025 | 5.03 | 5.03 | 4.85 | 4.89 | 4.79 | -0.81% | 45,778 |
| Mar 27, 2025 | 4.90 | 4.93 | 4.90 | 4.93 | 4.83 | -0.20% | 49,839 |
| Mar 26, 2025 | 5.08 | 5.08 | 4.94 | 4.94 | 4.84 | -1.40% | 24,617 |
| Mar 25, 2025 | 5.04 | 5.07 | 5.01 | 5.01 | 4.91 | 3.94% | 42,224 |
| Mar 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.72 | 0.96% | 32,826 |
| Mar 21, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.68 | - | 974 |
| Mar 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.68 | 3.40% | 15,594 |
| Mar 19, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | - | 27,363 |
| Mar 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | - | 11,350 |
| Mar 17, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52 | - | 19,427 |
| Mar 14, 2025 | 4.52 | 4.62 | 4.52 | 4.62 | 4.52 | 1.43% | 9,544 |
| Mar 13, 2025 | 4.59 | 4.60 | 4.53 | 4.55 | 4.46 | -2.32% | 29,080 |
| Mar 12, 2025 | 4.62 | 4.66 | 4.62 | 4.66 | 4.57 | 1.30% | 24,552 |
| Mar 11, 2025 | 4.50 | 4.67 | 4.50 | 4.60 | 4.51 | -0.43% | 13,116 |