Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 8.84
-0.19 (-2.10%)
Nov 6, 2025, 4:00 PM EST
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 9.05 | 9.06 | 8.81 | 8.84 | 8.84 | -2.10% | 129,626 |
| Nov 5, 2025 | 8.84 | 9.04 | 8.83 | 9.03 | 9.03 | 2.27% | 194,617 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.79 | 8.83 | 8.83 | -1.56% | 132,800 |
| Nov 3, 2025 | 8.86 | 8.97 | 8.75 | 8.97 | 8.97 | 1.01% | 113,900 |
| Oct 31, 2025 | 8.85 | 8.93 | 8.78 | 8.88 | 8.88 | 0.45% | 73,115 |
| Oct 30, 2025 | 8.77 | 8.98 | 8.71 | 8.84 | 8.84 | 2.43% | 186,500 |
| Oct 29, 2025 | 8.61 | 8.76 | 8.61 | 8.63 | 8.63 | -0.23% | 153,200 |
| Oct 28, 2025 | 8.58 | 8.65 | 8.54 | 8.65 | 8.65 | 1.65% | 120,800 |
| Oct 27, 2025 | 8.61 | 8.61 | 8.47 | 8.51 | 8.51 | -0.93% | 84,100 |
| Oct 24, 2025 | 8.54 | 8.63 | 8.47 | 8.59 | 8.59 | 0.59% | 104,614 |
| Oct 23, 2025 | 8.57 | 8.63 | 8.52 | 8.54 | 8.54 | -0.58% | 97,500 |
| Oct 22, 2025 | 8.75 | 8.75 | 8.57 | 8.59 | 8.59 | -1.49% | 134,100 |
| Oct 21, 2025 | 8.67 | 8.82 | 8.67 | 8.72 | 8.72 | 0.11% | 83,225 |
| Oct 20, 2025 | 8.79 | 8.80 | 8.69 | 8.71 | 8.71 | 0.11% | 67,033 |
| Oct 17, 2025 | 8.70 | 8.75 | 8.61 | 8.70 | 8.70 | 0.12% | 158,500 |
| Oct 16, 2025 | 8.89 | 8.89 | 8.66 | 8.69 | 8.69 | -1.59% | 115,209 |
| Oct 15, 2025 | 8.76 | 8.84 | 8.70 | 8.83 | 8.83 | 2.20% | 174,832 |
| Oct 14, 2025 | 8.50 | 8.76 | 8.50 | 8.64 | 8.64 | 0.70% | 161,000 |
| Oct 10, 2025 | 8.82 | 8.82 | 8.54 | 8.58 | 8.58 | -2.72% | 164,300 |
| Oct 9, 2025 | 8.73 | 8.86 | 8.69 | 8.82 | 8.82 | 1.03% | 169,700 |
| Oct 8, 2025 | 8.77 | 8.81 | 8.65 | 8.73 | 8.73 | 0.46% | 182,200 |
| Oct 7, 2025 | 9.06 | 9.06 | 8.59 | 8.69 | 8.69 | -3.98% | 333,100 |
| Oct 6, 2025 | 9.11 | 9.11 | 8.97 | 9.05 | 9.05 | -0.11% | 109,600 |
| Oct 3, 2025 | 9.05 | 9.15 | 9.03 | 9.06 | 9.06 | 0.11% | 127,246 |
| Oct 2, 2025 | 9.20 | 9.20 | 8.97 | 9.05 | 9.05 | -1.20% | 187,744 |
| Oct 1, 2025 | 9.06 | 9.22 | 9.06 | 9.16 | 9.16 | 0.44% | 128,605 |
| Sep 30, 2025 | 9.15 | 9.17 | 9.06 | 9.12 | 9.12 | -0.98% | 83,300 |
| Sep 29, 2025 | 9.30 | 9.44 | 9.18 | 9.21 | 9.21 | -2.02% | 92,042 |
| Sep 26, 2025 | 9.33 | 9.45 | 9.33 | 9.40 | 9.26 | 0.64% | 93,247 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.28 | 9.34 | 9.20 | -1.48% | 129,609 |
| Sep 24, 2025 | 9.50 | 9.55 | 9.44 | 9.48 | 9.34 | 0.32% | 54,933 |
| Sep 23, 2025 | 9.54 | 9.62 | 9.44 | 9.45 | 9.31 | -1.15% | 111,921 |
| Sep 22, 2025 | 9.57 | 9.62 | 9.52 | 9.56 | 9.42 | -0.93% | 131,600 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.61 | 9.65 | 9.51 | -0.41% | 86,500 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.64 | 9.69 | 9.55 | 0.21% | 65,700 |
| Sep 17, 2025 | 9.70 | 9.78 | 9.62 | 9.67 | 9.53 | -0.41% | 180,047 |
| Sep 16, 2025 | 9.80 | 9.80 | 9.70 | 9.71 | 9.57 | -0.72% | 64,313 |
| Sep 15, 2025 | 9.77 | 9.78 | 9.72 | 9.78 | 9.63 | 0.72% | 84,820 |
| Sep 12, 2025 | 9.78 | 9.79 | 9.62 | 9.71 | 9.57 | -0.61% | 85,200 |
| Sep 11, 2025 | 9.68 | 9.78 | 9.68 | 9.77 | 9.62 | 1.14% | 123,700 |
| Sep 10, 2025 | 9.70 | 9.74 | 9.62 | 9.66 | 9.52 | -0.10% | 61,745 |
| Sep 9, 2025 | 9.76 | 9.81 | 9.63 | 9.67 | 9.53 | -1.23% | 117,748 |
| Sep 8, 2025 | 9.90 | 9.91 | 9.61 | 9.79 | 9.64 | -1.41% | 152,646 |
| Sep 5, 2025 | 9.84 | 9.94 | 9.80 | 9.93 | 9.78 | 1.22% | 118,200 |
| Sep 4, 2025 | 9.78 | 9.84 | 9.72 | 9.81 | 9.66 | 0.82% | 82,500 |
| Sep 3, 2025 | 9.74 | 9.80 | 9.70 | 9.73 | 9.59 | -0.10% | 80,300 |
| Sep 2, 2025 | 9.53 | 9.82 | 9.50 | 9.74 | 9.59 | -0.20% | 106,900 |
| Aug 29, 2025 | 9.81 | 9.85 | 9.74 | 9.76 | 9.61 | -0.71% | 83,417 |
| Aug 28, 2025 | 9.99 | 9.99 | 9.79 | 9.83 | 9.68 | -1.50% | 101,031 |
| Aug 27, 2025 | 9.87 | 10.03 | 9.87 | 9.98 | 9.83 | 0.81% | 156,103 |