Doman Building Materials Group Ltd. (CWXZF)
OTCMKTS · Delayed Price · Currency is USD
7.73
+0.09 (1.18%)
Sep 4, 2026, 4:00 PM EST
CWXZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.18% | 14,116 |
| Sep 3, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.39% | 15,526 |
| Sep 2, 2026 | 7.45 | 7.61 | 7.45 | 7.61 | 7.61 | 1.40% | 3,745 |
| Sep 1, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.82% | 4,964 |
| Aug 27, 2026 | 7.78 | 7.80 | 7.78 | 7.80 | 7.80 | -0.59% | 9,336 |
| Aug 24, 2026 | 7.22 | 7.85 | 7.22 | 7.85 | 7.85 | -2.18% | 18,631 |
| Aug 19, 2026 | 8.01 | 8.06 | 8.01 | 8.02 | 8.02 | 0.17% | 5,382 |
| Aug 18, 2026 | 8.01 | 8.01 | 8.00 | 8.01 | 8.01 | -0.37% | 5,600 |
| Aug 17, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | -1.37% | 2,365 |
| Aug 14, 2026 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | -0.10% | 3,631 |
| Aug 13, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -1.09% | 16,844 |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.08% | 7,866 |
| Aug 11, 2026 | 8.37 | 8.37 | 8.34 | 8.34 | 8.34 | 0.80% | 7,595 |
| Aug 10, 2026 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | 2.14% | 17,915 |
| Aug 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.48% | 4,644 |
| Aug 5, 2026 | 8.31 | 8.49 | 8.31 | 8.48 | 8.48 | 4.60% | 36,848 |
| Aug 4, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.71% | 35,966 |
| Jul 31, 2026 | 8.01 | 8.09 | 8.01 | 8.05 | 8.05 | 0.40% | 11,579 |
| Jul 30, 2026 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | -0.40% | 4,623 |
| Jul 29, 2026 | 8.01 | 8.05 | 8.01 | 8.05 | 8.05 | -1.83% | 24,602 |
| Jul 28, 2026 | 8.19 | 8.20 | 8.19 | 8.20 | 8.20 | 1.23% | 18,483 |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.51% | 28,905 |
| Jul 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.54% | 13,848 |
| Jul 22, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.22% | 6,482 |
| Jul 20, 2026 | 8.27 | 8.33 | 8.25 | 8.25 | 8.25 | -2.25% | 15,977 |
| Jul 16, 2026 | 8.39 | 8.44 | 8.39 | 8.44 | 8.44 | 3.08% | 44,414 |
| Jul 15, 2026 | 8.27 | 8.28 | 8.19 | 8.19 | 8.19 | 0.37% | 31,017 |
| Jul 14, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.38% | 50,957 |
| Jul 13, 2026 | 7.93 | 7.98 | 7.93 | 7.97 | 7.97 | 2.18% | 39,314 |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | 15,893 |
| Jul 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.19% | 12,367 |
| Jul 6, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.46% | 5,596 |
| Jul 2, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.60% | 855 |
| Jun 30, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.44% | 2,811 |
| Jun 29, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.94 | -1.36% | 815 |
| Jun 25, 2026 | 8.00 | 8.16 | 8.00 | 8.15 | 8.04 | 2.99% | 3,479 |
| Jun 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.81 | -0.38% | 12,002 |
| Jun 23, 2026 | 7.70 | 7.96 | 7.70 | 7.94 | 7.84 | -0.77% | 3,591 |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | 0.65% | 4,390 |
| Jun 17, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 0.03% | 3,861 |
| Jun 16, 2026 | 8.06 | 8.06 | 7.95 | 7.95 | 7.85 | -1.02% | 16,179 |
| Jun 15, 2026 | 7.90 | 8.03 | 7.90 | 8.03 | 7.93 | 3.61% | 23,231 |
| Jun 11, 2026 | 7.67 | 7.75 | 7.64 | 7.75 | 7.65 | -2.06% | 5,757 |
| Jun 10, 2026 | 7.90 | 7.91 | 7.90 | 7.91 | 7.81 | 5.77% | 33,597 |
| Jun 9, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.39 | -0.52% | 20,153 |
| Jun 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | -0.65% | 8,362 |
| Jun 4, 2026 | 7.60 | 7.60 | 7.57 | 7.57 | 7.47 | 0.11% | 14,653 |
| Jun 3, 2026 | 7.52 | 7.59 | 7.52 | 7.56 | 7.47 | 1.03% | 14,498 |
| Jun 1, 2026 | 7.49 | 7.49 | 7.47 | 7.48 | 7.39 | -3.56% | 1,423 |
| May 28, 2026 | 7.72 | 7.76 | 7.72 | 7.76 | 7.66 | 0.75% | 4,658 |