Doman Building Materials Group Ltd. (TSX:DBM)
Canada
· Delayed Price · Currency is CAD 8.38
+0.29 (3.58%)
May 12, 2025, 4:00 PM EDT
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.18 | 8.50 | 8.18 | 8.39 | 8.39 | 3.71% | 396,543 |
| May 9, 2025 | 7.62 | 8.17 | 7.52 | 8.09 | 8.09 | 13.31% | 1,193,545 |
| May 8, 2025 | 7.15 | 7.18 | 7.07 | 7.14 | 7.14 | 0.85% | 145,347 |
| May 7, 2025 | 7.12 | 7.15 | 7.05 | 7.08 | 7.08 | -0.14% | 117,400 |
| May 6, 2025 | 7.05 | 7.14 | 7.05 | 7.09 | 7.09 | 0.85% | 113,327 |
| May 5, 2025 | 7.09 | 7.11 | 7.02 | 7.03 | 7.03 | -0.71% | 101,100 |
| May 2, 2025 | 7.05 | 7.10 | 7.01 | 7.08 | 7.08 | 1.43% | 104,844 |
| May 1, 2025 | 6.90 | 7.02 | 6.90 | 6.98 | 6.98 | 1.45% | 104,518 |
| Apr 30, 2025 | 6.92 | 6.92 | 6.74 | 6.88 | 6.88 | -0.15% | 107,944 |
| Apr 29, 2025 | 6.80 | 6.93 | 6.80 | 6.89 | 6.89 | 0.73% | 91,900 |
| Apr 28, 2025 | 6.70 | 6.85 | 6.70 | 6.84 | 6.84 | 2.24% | 147,800 |
| Apr 25, 2025 | 6.71 | 6.75 | 6.68 | 6.69 | 6.69 | -0.89% | 186,232 |
| Apr 24, 2025 | 6.78 | 6.80 | 6.68 | 6.75 | 6.75 | -0.44% | 129,117 |
| Apr 23, 2025 | 6.91 | 6.98 | 6.76 | 6.78 | 6.78 | -1.02% | 271,817 |
| Apr 22, 2025 | 6.87 | 6.99 | 6.83 | 6.85 | 6.85 | -0.29% | 172,031 |
| Apr 21, 2025 | 6.94 | 6.94 | 6.82 | 6.87 | 6.87 | 0.15% | 120,800 |
| Apr 17, 2025 | 6.81 | 6.98 | 6.75 | 6.86 | 6.86 | 0.44% | 141,114 |
| Apr 16, 2025 | 6.91 | 6.98 | 6.78 | 6.83 | 6.83 | -0.87% | 116,923 |
| Apr 15, 2025 | 6.81 | 6.93 | 6.81 | 6.89 | 6.89 | 1.47% | 129,000 |
| Apr 14, 2025 | 6.83 | 6.85 | 6.75 | 6.79 | 6.79 | 1.65% | 108,527 |
| Apr 11, 2025 | 6.60 | 6.74 | 6.60 | 6.68 | 6.68 | 0.91% | 133,900 |
| Apr 10, 2025 | 6.87 | 6.87 | 6.57 | 6.62 | 6.62 | -5.02% | 199,600 |
| Apr 9, 2025 | 6.44 | 7.00 | 6.39 | 6.97 | 6.97 | 7.56% | 416,400 |
| Apr 8, 2025 | 6.65 | 6.75 | 6.40 | 6.48 | 6.48 | -1.37% | 240,500 |
| Apr 7, 2025 | 6.42 | 6.74 | 6.30 | 6.57 | 6.57 | -0.30% | 337,600 |
| Apr 4, 2025 | 6.66 | 6.67 | 6.47 | 6.59 | 6.59 | -1.79% | 370,713 |
| Apr 3, 2025 | 6.72 | 6.82 | 6.68 | 6.71 | 6.71 | -3.03% | 256,100 |
| Apr 2, 2025 | 6.72 | 6.93 | 6.69 | 6.92 | 6.92 | 2.52% | 186,300 |
| Apr 1, 2025 | 6.77 | 6.86 | 6.66 | 6.75 | 6.75 | -1.32% | 253,820 |
| Mar 31, 2025 | 6.85 | 6.96 | 6.70 | 6.84 | 6.84 | -2.15% | 382,300 |
| Mar 28, 2025 | 6.99 | 7.05 | 6.92 | 6.99 | 6.85 | -0.71% | 279,328 |
| Mar 27, 2025 | 7.05 | 7.06 | 6.89 | 7.04 | 6.90 | 0.14% | 367,300 |
| Mar 26, 2025 | 7.22 | 7.23 | 7.01 | 7.03 | 6.89 | -1.95% | 375,631 |
| Mar 25, 2025 | 7.15 | 7.29 | 7.11 | 7.17 | 7.03 | 3.17% | 414,410 |
| Mar 24, 2025 | 6.85 | 6.96 | 6.82 | 6.95 | 6.81 | 2.81% | 215,708 |
| Mar 21, 2025 | 6.83 | 6.83 | 6.71 | 6.76 | 6.62 | -1.02% | 294,804 |
| Mar 20, 2025 | 6.89 | 6.92 | 6.81 | 6.83 | 6.69 | -1.16% | 231,900 |
| Mar 19, 2025 | 6.85 | 6.96 | 6.84 | 6.91 | 6.77 | 1.77% | 285,700 |
| Mar 18, 2025 | 6.85 | 6.85 | 6.77 | 6.79 | 6.65 | -0.44% | 196,128 |
| Mar 17, 2025 | 6.71 | 6.87 | 6.69 | 6.82 | 6.68 | 2.40% | 313,700 |
| Mar 14, 2025 | 6.56 | 6.66 | 6.53 | 6.66 | 6.53 | 1.99% | 305,500 |
| Mar 13, 2025 | 6.68 | 6.70 | 6.48 | 6.53 | 6.40 | -2.54% | 439,921 |
| Mar 12, 2025 | 6.65 | 6.75 | 6.65 | 6.70 | 6.57 | 0.30% | 224,444 |
| Mar 11, 2025 | 6.71 | 6.72 | 6.58 | 6.68 | 6.55 | -0.15% | 576,800 |
| Mar 10, 2025 | 6.86 | 6.86 | 6.66 | 6.69 | 6.56 | -3.18% | 450,600 |
| Mar 7, 2025 | 6.92 | 6.98 | 6.86 | 6.91 | 6.77 | -0.14% | 292,330 |
| Mar 6, 2025 | 7.01 | 7.01 | 6.88 | 6.92 | 6.78 | -1.14% | 353,434 |
| Mar 5, 2025 | 6.95 | 7.20 | 6.94 | 7.00 | 6.86 | 0.29% | 356,234 |
| Mar 4, 2025 | 6.87 | 6.98 | 6.77 | 6.98 | 6.84 | - | 447,600 |
| Mar 3, 2025 | 7.37 | 7.43 | 6.97 | 6.98 | 6.84 | -7.67% | 913,005 |