Skip to main content
Doman Building Materials Group Ltd. (TSX:DBM)
Canada flag Canada · Delayed Price · Currency is CAD
7.49
-0.14 (-1.83%)
Feb 21, 2025, 4:00 PM EST

TSX:DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.647.657.477.497.49-1.83%225,791
Feb 20, 20257.657.717.627.637.63-0.91%191,000
Feb 19, 20257.707.747.647.707.70-205,906
Feb 18, 20257.717.777.657.707.700.26%120,500
Feb 14, 20257.707.767.577.687.680.52%261,629
Feb 13, 20257.757.757.647.647.64-0.13%75,200
Feb 12, 20257.737.737.637.657.65-1.29%186,300
Feb 11, 20257.757.777.647.757.750.13%58,300
Feb 10, 20257.767.807.667.747.740.13%134,601
Feb 7, 20257.767.827.677.737.73-0.26%135,536
Feb 6, 20257.767.867.727.757.75-0.13%273,600
Feb 5, 20257.807.907.667.767.76-0.39%315,928
Feb 4, 20257.757.807.667.797.791.43%190,800
Feb 3, 20257.107.747.107.687.68-2.91%328,000
Jan 31, 20258.068.127.887.917.91-1.98%237,423
Jan 30, 20258.108.168.058.078.07-127,600
Jan 29, 20257.918.187.918.078.070.50%154,706
Jan 28, 20258.138.148.038.038.03-0.62%82,300
Jan 27, 20257.958.127.958.088.08-0.74%113,700
Jan 24, 20258.128.208.078.148.140.37%62,400
Jan 23, 20258.118.158.038.118.110.25%82,208
Jan 22, 20258.158.157.978.098.09-1.22%165,300
Jan 21, 20258.198.208.108.198.19-0.12%95,500
Jan 20, 20258.168.218.168.208.200.12%107,742
Jan 17, 20258.168.238.148.198.190.49%136,114
Jan 16, 20258.348.348.088.158.15-2.16%158,328
Jan 15, 20258.078.388.078.338.333.35%392,400
Jan 14, 20257.958.067.898.068.062.28%210,000
Jan 13, 20257.907.907.787.887.88-0.25%117,524
Jan 10, 20258.008.007.887.907.90-1.86%166,700
Jan 9, 20258.028.137.898.058.050.37%215,600
Jan 8, 20258.328.327.908.028.02-3.61%416,132
Jan 7, 20258.508.508.248.328.32-1.77%156,036
Jan 6, 20258.608.608.448.478.47-1.05%133,139
Jan 3, 20258.638.638.488.568.560.23%84,506
Jan 2, 20258.488.578.458.548.540.71%151,645
Dec 31, 20248.408.488.388.488.48-0.24%106,101
Dec 30, 20248.748.748.468.508.36-2.30%164,214
Dec 27, 20248.818.888.678.708.56-1.81%97,238
Dec 24, 20248.878.878.748.868.711.03%101,900
Dec 23, 20248.658.778.648.778.631.39%98,300
Dec 20, 20248.528.788.498.658.511.17%240,100
Dec 19, 20248.698.788.558.558.41-1.61%149,900
Dec 18, 20248.888.958.678.698.55-2.25%179,229
Dec 17, 20248.908.968.768.898.74-1.11%173,600
Dec 16, 20249.099.108.868.998.84-0.77%191,712
Dec 13, 20249.319.319.069.068.91-2.69%190,539
Dec 12, 20249.419.459.299.319.16-1.48%187,713
Dec 11, 20249.539.579.419.459.29-0.84%169,611
Dec 10, 20249.679.679.519.539.37-1.45%161,328
Dec 9, 20249.609.709.569.679.511.58%127,703
Dec 6, 20249.849.849.479.529.36-2.76%130,500
Dec 5, 20249.909.969.789.799.63-0.81%158,124
Dec 4, 20249.809.949.809.879.710.71%145,600
Dec 3, 20249.809.879.749.809.640.51%200,500
Dec 2, 20249.729.809.679.759.59-0.31%96,509
Nov 29, 20249.659.809.659.789.621.35%123,600
Nov 28, 20249.629.679.569.659.49-67,926
Nov 27, 20249.649.839.649.659.49-113,322
Nov 26, 20249.659.719.609.659.49-1.23%172,000
Nov 25, 20249.609.839.609.779.611.98%281,331
Nov 22, 20249.659.659.559.589.42-0.73%154,300
Nov 21, 20249.459.679.409.659.492.22%215,800
Nov 20, 20249.289.509.279.449.281.61%257,800
Nov 19, 20249.109.359.079.299.140.76%228,627
Nov 18, 20249.269.389.199.229.07-0.75%186,442
Nov 15, 20249.149.329.119.299.140.98%233,744
Nov 14, 20249.109.239.029.209.051.88%283,117
Nov 13, 20249.109.119.019.038.88-0.77%214,400
Nov 12, 20249.079.179.039.108.950.22%331,612
Nov 11, 20248.919.178.869.088.934.25%400,400
Nov 8, 20248.349.008.338.718.575.19%521,200
Nov 7, 20248.338.418.288.288.14-0.72%308,400
Nov 6, 20248.368.448.268.348.20-0.60%107,900
Nov 5, 20248.448.448.318.398.250.60%175,400
Nov 4, 20248.378.438.318.348.20-0.36%161,539
Nov 1, 20248.328.388.268.378.231.70%159,200
Oct 31, 20248.308.328.238.238.09-0.60%174,400
Oct 30, 20248.358.408.288.288.14-0.96%85,740
Oct 29, 20248.388.418.268.368.22-0.59%153,046
Oct 28, 20248.408.498.408.418.27-0.24%94,800
Oct 25, 20248.508.558.438.438.29-0.82%94,725
Oct 24, 20248.508.578.428.508.360.71%106,708
Oct 23, 20248.518.578.408.448.30-1.29%148,300
Oct 22, 20248.658.658.488.558.41-1.04%208,000
Oct 21, 20248.758.778.598.648.50-1.71%201,010
Oct 18, 20248.969.038.778.798.65-1.79%186,600
Oct 17, 20249.049.098.958.958.80-1.10%193,000
Oct 16, 20249.009.098.999.058.901.23%167,900
Oct 15, 20249.069.118.908.948.79-1.87%205,704
Oct 11, 20249.009.159.009.118.961.79%283,000
Oct 10, 20248.828.988.828.958.800.90%208,000
Oct 9, 20248.808.888.758.878.720.45%269,200
Oct 8, 20248.878.878.758.838.68-0.56%242,216
Oct 7, 20248.758.888.748.888.731.37%278,824
Oct 4, 20248.838.888.728.768.62-0.79%413,600
Oct 3, 20248.688.838.608.838.681.26%492,200
Oct 2, 20247.968.747.938.728.5811.22%1,588,912
Oct 1, 20247.667.867.577.847.712.22%275,900
Sep 30, 20247.647.687.567.677.540.52%111,200