Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 9.93
+0.12 (1.22%)
Sep 5, 2025, 4:00 PM EDT
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.84 | 9.94 | 9.80 | 9.93 | 9.93 | 1.22% | 116,745 |
| Sep 4, 2025 | 9.78 | 9.84 | 9.72 | 9.81 | 9.81 | 0.82% | 82,500 |
| Sep 3, 2025 | 9.74 | 9.80 | 9.70 | 9.73 | 9.73 | -0.10% | 80,300 |
| Sep 2, 2025 | 9.53 | 9.82 | 9.50 | 9.74 | 9.74 | -0.20% | 106,900 |
| Aug 29, 2025 | 9.81 | 9.85 | 9.74 | 9.76 | 9.76 | -0.71% | 83,417 |
| Aug 28, 2025 | 9.99 | 9.99 | 9.79 | 9.83 | 9.83 | -1.50% | 101,031 |
| Aug 27, 2025 | 9.87 | 10.03 | 9.87 | 9.98 | 9.98 | 0.81% | 156,103 |
| Aug 26, 2025 | 9.88 | 9.94 | 9.80 | 9.90 | 9.90 | 0.20% | 139,279 |
| Aug 25, 2025 | 9.98 | 10.04 | 9.85 | 9.88 | 9.88 | -1.10% | 118,641 |
| Aug 22, 2025 | 9.75 | 10.01 | 9.75 | 9.99 | 9.99 | 2.46% | 308,015 |
| Aug 21, 2025 | 9.72 | 9.80 | 9.68 | 9.75 | 9.75 | 0.62% | 89,845 |
| Aug 20, 2025 | 9.54 | 9.73 | 9.51 | 9.69 | 9.69 | 2.00% | 104,000 |
| Aug 19, 2025 | 9.78 | 9.80 | 9.49 | 9.50 | 9.50 | -2.76% | 136,600 |
| Aug 18, 2025 | 9.66 | 9.79 | 9.57 | 9.77 | 9.77 | 0.93% | 185,400 |
| Aug 15, 2025 | 9.76 | 9.78 | 9.64 | 9.68 | 9.68 | -1.02% | 106,000 |
| Aug 14, 2025 | 9.68 | 9.82 | 9.63 | 9.78 | 9.78 | -0.10% | 120,200 |
| Aug 13, 2025 | 9.50 | 9.80 | 9.50 | 9.79 | 9.79 | 2.62% | 225,423 |
| Aug 12, 2025 | 9.42 | 9.63 | 9.41 | 9.54 | 9.54 | 1.27% | 260,015 |
| Aug 11, 2025 | 9.33 | 9.42 | 9.19 | 9.42 | 9.42 | 0.21% | 253,700 |
| Aug 8, 2025 | 9.23 | 9.44 | 9.17 | 9.40 | 9.40 | 1.95% | 298,700 |
| Aug 7, 2025 | 8.85 | 9.44 | 8.85 | 9.22 | 9.22 | 6.22% | 519,800 |
| Aug 6, 2025 | 8.69 | 8.70 | 8.60 | 8.68 | 8.68 | 0.70% | 73,319 |
| Aug 5, 2025 | 8.48 | 8.64 | 8.48 | 8.62 | 8.62 | 1.41% | 49,500 |
| Aug 1, 2025 | 8.54 | 8.57 | 8.34 | 8.50 | 8.50 | -0.58% | 76,100 |
| Jul 31, 2025 | 8.59 | 8.69 | 8.52 | 8.55 | 8.55 | -0.81% | 58,200 |
| Jul 30, 2025 | 8.66 | 8.76 | 8.60 | 8.62 | 8.62 | -0.69% | 63,600 |
| Jul 29, 2025 | 8.70 | 8.75 | 8.65 | 8.68 | 8.68 | -0.69% | 42,542 |
| Jul 28, 2025 | 8.75 | 8.84 | 8.69 | 8.74 | 8.74 | -0.46% | 70,400 |
| Jul 25, 2025 | 8.66 | 8.80 | 8.66 | 8.78 | 8.78 | 0.92% | 55,437 |
| Jul 24, 2025 | 8.79 | 8.82 | 8.70 | 8.70 | 8.70 | -1.02% | 95,100 |
| Jul 23, 2025 | 8.78 | 8.92 | 8.78 | 8.79 | 8.79 | 0.11% | 99,500 |
| Jul 22, 2025 | 8.57 | 8.80 | 8.56 | 8.78 | 8.78 | 2.81% | 126,130 |
| Jul 21, 2025 | 8.65 | 8.68 | 8.53 | 8.54 | 8.54 | -1.39% | 60,300 |
| 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 |