Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 9.43
-0.03 (-0.31%)
At close: Mar 30, 2026
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.61 | 9.71 | 9.50 | 9.57 | 9.43 | -0.31% | 109,475 |
| Mar 27, 2026 | 9.58 | 9.65 | 9.53 | 9.60 | 9.46 | -0.52% | 93,959 |
| Mar 26, 2026 | 9.77 | 9.83 | 9.64 | 9.65 | 9.51 | -1.73% | 67,584 |
| Mar 25, 2026 | 9.85 | 9.94 | 9.78 | 9.82 | 9.68 | 0.41% | 134,425 |
| Mar 24, 2026 | 9.59 | 9.90 | 9.59 | 9.78 | 9.64 | 0.41% | 82,453 |
| Mar 23, 2026 | 9.50 | 9.84 | 9.50 | 9.74 | 9.60 | 2.85% | 119,851 |
| Mar 20, 2026 | 9.57 | 9.57 | 9.40 | 9.47 | 9.33 | -0.63% | 217,133 |
| Mar 19, 2026 | 9.60 | 9.61 | 9.40 | 9.53 | 9.39 | -1.75% | 140,404 |
| Mar 18, 2026 | 9.88 | 9.88 | 9.65 | 9.70 | 9.56 | -1.72% | 166,268 |
| Mar 17, 2026 | 9.85 | 9.95 | 9.84 | 9.87 | 9.73 | 1.02% | 92,010 |
| Mar 16, 2026 | 9.53 | 9.79 | 9.52 | 9.77 | 9.63 | 2.52% | 96,128 |
| Mar 13, 2026 | 9.63 | 9.69 | 9.43 | 9.53 | 9.39 | 0.11% | 254,448 |
| Mar 12, 2026 | 9.63 | 9.71 | 9.52 | 9.52 | 9.38 | -1.35% | 153,155 |
| Mar 11, 2026 | 9.72 | 9.75 | 9.58 | 9.65 | 9.51 | -1.03% | 207,313 |
| Mar 10, 2026 | 9.74 | 9.95 | 9.69 | 9.75 | 9.61 | -0.61% | 116,312 |
| Mar 9, 2026 | 9.68 | 9.84 | 9.50 | 9.81 | 9.67 | -0.41% | 302,662 |
| Mar 6, 2026 | 9.64 | 10.09 | 9.22 | 9.85 | 9.71 | -3.81% | 330,464 |
| Mar 5, 2026 | 10.35 | 10.36 | 10.15 | 10.24 | 10.09 | -1.06% | 88,146 |
| Mar 4, 2026 | 10.36 | 10.42 | 10.21 | 10.35 | 10.20 | 0.49% | 80,450 |
| Mar 3, 2026 | 10.25 | 10.36 | 10.07 | 10.30 | 10.15 | -1.25% | 173,761 |
| Mar 2, 2026 | 10.43 | 10.48 | 10.30 | 10.43 | 10.28 | - | 82,420 |
| Feb 27, 2026 | 10.59 | 10.59 | 10.35 | 10.43 | 10.28 | -1.60% | 253,025 |
| Feb 26, 2026 | 10.54 | 10.60 | 10.46 | 10.60 | 10.44 | 1.15% | 79,752 |
| Feb 25, 2026 | 10.49 | 10.54 | 10.34 | 10.48 | 10.33 | 0.96% | 82,397 |
| Feb 24, 2026 | 10.12 | 10.55 | 10.12 | 10.38 | 10.23 | 2.47% | 114,581 |
| Feb 23, 2026 | 10.25 | 10.28 | 10.05 | 10.13 | 9.98 | -1.94% | 120,344 |
| Feb 20, 2026 | 10.41 | 10.44 | 10.14 | 10.33 | 10.18 | -0.77% | 183,117 |
| Feb 19, 2026 | 10.47 | 10.49 | 10.31 | 10.41 | 10.26 | -0.57% | 122,493 |
| Feb 18, 2026 | 10.45 | 10.58 | 10.45 | 10.47 | 10.32 | - | 99,544 |
| Feb 17, 2026 | 10.10 | 10.50 | 10.10 | 10.47 | 10.32 | 3.56% | 152,860 |
| Feb 13, 2026 | 10.00 | 10.31 | 10.00 | 10.11 | 9.96 | 1.10% | 125,618 |
| Feb 12, 2026 | 10.07 | 10.19 | 9.85 | 10.00 | 9.85 | -0.50% | 94,445 |
| Feb 11, 2026 | 10.13 | 10.17 | 9.98 | 10.05 | 9.90 | -0.50% | 87,445 |
| Feb 10, 2026 | 10.09 | 10.10 | 9.96 | 10.10 | 9.95 | 0.40% | 44,753 |
| Feb 9, 2026 | 10.18 | 10.20 | 10.04 | 10.06 | 9.91 | -1.37% | 104,395 |
| Feb 6, 2026 | 9.94 | 10.20 | 9.94 | 10.20 | 10.05 | 4.19% | 88,570 |
| Feb 5, 2026 | 10.19 | 10.24 | 9.79 | 9.79 | 9.65 | -5.04% | 201,631 |
| Feb 4, 2026 | 10.02 | 10.33 | 10.02 | 10.31 | 10.16 | 2.59% | 147,777 |
| Feb 3, 2026 | 9.86 | 10.05 | 9.82 | 10.05 | 9.90 | 2.97% | 124,860 |
| Feb 2, 2026 | 9.51 | 9.76 | 9.44 | 9.76 | 9.62 | 1.56% | 163,079 |
| Jan 30, 2026 | 9.80 | 9.89 | 9.54 | 9.61 | 9.47 | -2.14% | 255,057 |
| Jan 29, 2026 | 9.96 | 9.98 | 9.81 | 9.82 | 9.68 | -0.81% | 166,524 |
| Jan 28, 2026 | 10.05 | 10.15 | 9.87 | 9.90 | 9.76 | -1.69% | 246,324 |
| Jan 27, 2026 | 10.14 | 10.14 | 10.05 | 10.07 | 9.92 | -0.10% | 73,817 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.06 | 10.08 | 9.93 | -2.23% | 145,414 |
| Jan 23, 2026 | 10.16 | 10.35 | 10.15 | 10.31 | 10.16 | 1.28% | 161,935 |
| Jan 22, 2026 | 10.20 | 10.34 | 10.17 | 10.18 | 10.03 | 0.30% | 205,952 |
| Jan 21, 2026 | 10.00 | 10.23 | 10.00 | 10.15 | 10.00 | 1.50% | 168,433 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 9.85 | -1.38% | 109,767 |
| Jan 19, 2026 | 10.16 | 10.16 | 10.01 | 10.14 | 9.99 | -0.88% | 102,698 |