Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 8.54
-0.12 (-1.39%)
Jul 21, 2025, 4:00 PM EDT
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 8.65 | 8.68 | 8.58 | 8.59 | 8.59 | -0.81% | 39,311 |
| Jul 18, 2025 | 8.61 | 8.70 | 8.61 | 8.66 | 8.66 | -0.23% | 42,241 |
| Jul 17, 2025 | 8.69 | 8.70 | 8.64 | 8.68 | 8.68 | 0.58% | 28,420 |
| Jul 16, 2025 | 8.66 | 8.66 | 8.53 | 8.63 | 8.63 | - | 68,500 |
| Jul 15, 2025 | 8.65 | 8.75 | 8.63 | 8.63 | 8.63 | -0.23% | 58,101 |
| Jul 14, 2025 | 8.74 | 8.74 | 8.62 | 8.65 | 8.65 | - | 45,048 |
| Jul 11, 2025 | 8.73 | 8.80 | 8.62 | 8.65 | 8.65 | -1.59% | 97,600 |
| Jul 10, 2025 | 8.60 | 8.82 | 8.60 | 8.79 | 8.79 | 1.97% | 258,600 |
| Jul 9, 2025 | 8.77 | 8.77 | 8.62 | 8.62 | 8.62 | -0.92% | 124,800 |
| Jul 8, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -0.57% | 78,831 |
| Jul 7, 2025 | 8.79 | 8.80 | 8.73 | 8.75 | 8.75 | -0.79% | 56,926 |
| Jul 4, 2025 | 8.75 | 8.86 | 8.73 | 8.82 | 8.82 | 0.80% | 120,900 |
| Jul 3, 2025 | 8.79 | 8.81 | 8.70 | 8.75 | 8.75 | -0.34% | 98,500 |
| Jul 2, 2025 | 8.73 | 8.83 | 8.71 | 8.78 | 8.78 | 0.69% | 126,225 |
| Jun 30, 2025 | 8.69 | 8.73 | 8.65 | 8.72 | 8.72 | -0.46% | 81,719 |
| Jun 27, 2025 | 8.78 | 8.88 | 8.70 | 8.76 | 8.62 | -0.23% | 217,317 |
| Jun 26, 2025 | 8.68 | 8.78 | 8.68 | 8.78 | 8.64 | 1.04% | 100,408 |
| Jun 25, 2025 | 8.72 | 8.74 | 8.63 | 8.69 | 8.55 | -0.46% | 160,700 |
| Jun 24, 2025 | 8.69 | 8.80 | 8.66 | 8.73 | 8.59 | 0.23% | 102,543 |
| Jun 23, 2025 | 8.62 | 8.75 | 8.57 | 8.71 | 8.57 | 1.04% | 76,925 |
| Jun 20, 2025 | 8.60 | 8.62 | 8.52 | 8.62 | 8.48 | 0.47% | 36,715 |
| Jun 19, 2025 | 8.62 | 8.62 | 8.48 | 8.58 | 8.44 | 0.94% | 91,600 |
| Jun 18, 2025 | 8.54 | 8.63 | 8.50 | 8.50 | 8.36 | -0.35% | 173,315 |
| Jun 17, 2025 | 8.64 | 8.64 | 8.52 | 8.53 | 8.39 | -1.27% | 80,100 |
| Jun 16, 2025 | 8.65 | 8.73 | 8.59 | 8.64 | 8.50 | -0.12% | 49,600 |
| Jun 13, 2025 | 8.61 | 8.71 | 8.60 | 8.65 | 8.51 | -1.03% | 89,413 |
| Jun 12, 2025 | 8.60 | 8.74 | 8.56 | 8.74 | 8.60 | 2.34% | 138,400 |
| Jun 11, 2025 | 8.58 | 8.64 | 8.51 | 8.54 | 8.40 | -0.12% | 58,200 |
| Jun 10, 2025 | 8.56 | 8.57 | 8.43 | 8.55 | 8.41 | 0.71% | 100,500 |
| Jun 9, 2025 | 8.57 | 8.64 | 8.49 | 8.49 | 8.35 | -1.39% | 48,348 |
| Jun 6, 2025 | 8.60 | 8.62 | 8.57 | 8.61 | 8.47 | 0.82% | 43,700 |
| Jun 5, 2025 | 8.65 | 8.65 | 8.53 | 8.54 | 8.40 | -0.70% | 65,620 |
| Jun 4, 2025 | 8.60 | 8.62 | 8.52 | 8.60 | 8.46 | -0.12% | 234,012 |
| Jun 3, 2025 | 8.40 | 8.64 | 8.40 | 8.61 | 8.47 | 2.01% | 145,500 |
| Jun 2, 2025 | 8.42 | 8.50 | 8.36 | 8.44 | 8.31 | 0.48% | 108,217 |
| May 30, 2025 | 8.36 | 8.48 | 8.35 | 8.40 | 8.27 | -0.12% | 52,021 |
| May 29, 2025 | 8.41 | 8.54 | 8.40 | 8.41 | 8.28 | 0.12% | 65,400 |
| May 28, 2025 | 8.56 | 8.56 | 8.40 | 8.40 | 8.27 | -1.98% | 64,800 |
| May 27, 2025 | 8.41 | 8.59 | 8.35 | 8.57 | 8.43 | 3.00% | 222,631 |
| May 26, 2025 | 8.30 | 8.39 | 8.30 | 8.32 | 8.19 | 0.24% | 106,734 |
| May 23, 2025 | 8.10 | 8.36 | 8.10 | 8.30 | 8.17 | 0.61% | 198,810 |
| May 22, 2025 | 8.13 | 8.30 | 8.10 | 8.25 | 8.12 | 0.49% | 183,700 |
| May 21, 2025 | 8.43 | 8.43 | 8.21 | 8.21 | 8.08 | -2.15% | 140,642 |
| May 20, 2025 | 8.59 | 8.59 | 8.38 | 8.39 | 8.26 | -1.29% | 233,700 |
| May 16, 2025 | 8.44 | 8.55 | 8.40 | 8.50 | 8.36 | 0.71% | 190,113 |
| May 15, 2025 | 8.38 | 8.57 | 8.32 | 8.44 | 8.31 | 1.44% | 139,700 |
| May 14, 2025 | 8.53 | 8.58 | 8.32 | 8.32 | 8.19 | -2.46% | 165,100 |
| May 13, 2025 | 8.40 | 8.57 | 8.32 | 8.53 | 8.39 | 1.79% | 243,400 |
| May 12, 2025 | 8.18 | 8.50 | 8.18 | 8.38 | 8.25 | 3.58% | 517,210 |
| May 9, 2025 | 7.62 | 8.17 | 7.52 | 8.09 | 7.96 | 13.31% | 1,193,545 |