Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 9.90
-0.17 (-1.69%)
At close: Jan 28, 2026
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 10.05 | 10.15 | 9.87 | 9.90 | 9.90 | -1.69% | 246,324 |
| Jan 27, 2026 | 10.14 | 10.14 | 10.05 | 10.07 | 10.07 | -0.10% | 73,817 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.06 | 10.08 | 10.08 | -2.23% | 145,414 |
| Jan 23, 2026 | 10.16 | 10.35 | 10.15 | 10.31 | 10.31 | 1.28% | 161,935 |
| Jan 22, 2026 | 10.20 | 10.34 | 10.17 | 10.18 | 10.18 | 0.30% | 205,952 |
| Jan 21, 2026 | 10.00 | 10.23 | 10.00 | 10.15 | 10.15 | 1.50% | 168,433 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 10.00 | -1.38% | 109,767 |
| Jan 19, 2026 | 10.16 | 10.16 | 10.01 | 10.14 | 10.14 | -0.88% | 102,698 |
| Jan 16, 2026 | 9.82 | 10.24 | 9.81 | 10.23 | 10.23 | 3.75% | 464,743 |
| Jan 15, 2026 | 9.75 | 9.88 | 9.75 | 9.86 | 9.86 | 0.82% | 81,723 |
| Jan 14, 2026 | 9.75 | 9.82 | 9.72 | 9.78 | 9.78 | 1.03% | 87,333 |
| Jan 13, 2026 | 9.82 | 9.85 | 9.68 | 9.68 | 9.68 | -1.22% | 83,935 |
| Jan 12, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | -0.91% | 110,403 |
| Jan 9, 2026 | 9.76 | 9.89 | 9.73 | 9.89 | 9.89 | 1.44% | 250,888 |
| Jan 8, 2026 | 9.75 | 9.77 | 9.56 | 9.75 | 9.75 | 0.62% | 156,936 |
| Jan 7, 2026 | 9.66 | 9.88 | 9.46 | 9.69 | 9.69 | 0.31% | 193,092 |
| Jan 6, 2026 | 9.46 | 9.68 | 9.45 | 9.66 | 9.66 | 2.22% | 95,225 |
| Jan 5, 2026 | 9.51 | 9.59 | 9.43 | 9.45 | 9.45 | - | 81,487 |
| Jan 2, 2026 | 9.40 | 9.50 | 9.38 | 9.45 | 9.45 | 0.96% | 64,964 |
| Dec 31, 2025 | 9.54 | 9.54 | 9.32 | 9.36 | 9.36 | -1.78% | 46,523 |
| Dec 30, 2025 | 9.54 | 9.63 | 9.51 | 9.53 | 9.39 | - | 54,015 |
| Dec 29, 2025 | 9.55 | 9.62 | 9.53 | 9.53 | 9.39 | - | 40,868 |
| Dec 24, 2025 | 9.59 | 9.59 | 9.47 | 9.53 | 9.39 | -0.42% | 22,248 |
| Dec 23, 2025 | 9.50 | 9.57 | 9.45 | 9.57 | 9.43 | 0.74% | 55,292 |
| Dec 22, 2025 | 9.45 | 9.54 | 9.42 | 9.50 | 9.36 | -0.21% | 45,016 |
| Dec 19, 2025 | 9.52 | 9.58 | 9.45 | 9.52 | 9.38 | - | 53,807 |
| Dec 18, 2025 | 9.43 | 9.62 | 9.43 | 9.52 | 9.38 | 0.95% | 77,244 |
| Dec 17, 2025 | 9.34 | 9.46 | 9.34 | 9.43 | 9.29 | 0.96% | 38,504 |
| Dec 16, 2025 | 9.44 | 9.44 | 9.33 | 9.34 | 9.20 | -0.53% | 29,430 |
| Dec 15, 2025 | 9.32 | 9.46 | 9.28 | 9.39 | 9.25 | 0.32% | 97,347 |
| Dec 12, 2025 | 9.34 | 9.36 | 9.26 | 9.36 | 9.22 | 0.65% | 93,729 |
| Dec 11, 2025 | 9.29 | 9.40 | 9.29 | 9.30 | 9.16 | 0.22% | 62,633 |
| Dec 10, 2025 | 9.27 | 9.35 | 9.25 | 9.28 | 9.14 | 0.43% | 44,605 |
| Dec 9, 2025 | 9.28 | 9.38 | 9.24 | 9.24 | 9.10 | -0.75% | 68,048 |
| Dec 8, 2025 | 9.35 | 9.35 | 9.21 | 9.31 | 9.17 | -0.21% | 63,825 |
| Dec 5, 2025 | 9.21 | 9.33 | 9.15 | 9.33 | 9.19 | 0.97% | 126,169 |
| Dec 4, 2025 | 9.25 | 9.34 | 9.21 | 9.24 | 9.10 | -0.54% | 49,470 |
| Dec 3, 2025 | 9.37 | 9.43 | 9.26 | 9.29 | 9.15 | -0.75% | 79,161 |
| Dec 2, 2025 | 9.37 | 9.43 | 9.31 | 9.36 | 9.22 | 0.32% | 46,565 |
| Dec 1, 2025 | 9.61 | 9.65 | 9.30 | 9.33 | 9.19 | -2.71% | 101,567 |
| Nov 28, 2025 | 9.52 | 9.69 | 9.48 | 9.59 | 9.45 | 1.16% | 139,794 |
| Nov 27, 2025 | 9.43 | 9.51 | 9.43 | 9.48 | 9.34 | 0.53% | 48,212 |
| Nov 26, 2025 | 9.35 | 9.50 | 9.28 | 9.43 | 9.29 | 0.43% | 105,947 |
| Nov 25, 2025 | 9.15 | 9.49 | 9.15 | 9.39 | 9.25 | 3.41% | 206,507 |
| Nov 24, 2025 | 8.91 | 9.13 | 8.91 | 9.08 | 8.95 | 1.79% | 120,351 |
| Nov 21, 2025 | 8.66 | 9.01 | 8.66 | 8.92 | 8.79 | 2.76% | 201,548 |
| Nov 20, 2025 | 8.85 | 8.96 | 8.68 | 8.68 | 8.55 | -1.48% | 87,065 |
| Nov 19, 2025 | 8.74 | 8.83 | 8.66 | 8.81 | 8.68 | 0.69% | 80,029 |
| Nov 18, 2025 | 8.70 | 8.80 | 8.67 | 8.75 | 8.62 | - | 64,687 |
| Nov 17, 2025 | 8.88 | 8.88 | 8.72 | 8.75 | 8.62 | -0.91% | 107,909 |