Skip to main content
Doman Building Materials Group Ltd. (TSX: DBM)
Canada flag Canada · Delayed Price · Currency is CAD
8.65
+0.10 (1.17%)
Dec 20, 2024, 4:00 PM EST

TSX: DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.528.788.498.658.651.17%240,060
Dec 19, 20248.698.788.558.558.55-1.61%149,900
Dec 18, 20248.888.958.678.698.69-2.25%179,229
Dec 17, 20248.908.968.768.898.89-1.11%173,600
Dec 16, 20249.099.108.868.998.99-0.77%191,712
Dec 13, 20249.319.319.069.069.06-2.69%190,539
Dec 12, 20249.419.459.299.319.31-1.48%187,713
Dec 11, 20249.539.579.419.459.45-0.84%169,611
Dec 10, 20249.679.679.519.539.53-1.45%161,328
Dec 9, 20249.609.709.569.679.671.58%127,703
Dec 6, 20249.849.849.479.529.52-2.76%130,500
Dec 5, 20249.909.969.789.799.79-0.81%158,124
Dec 4, 20249.809.949.809.879.870.71%145,600
Dec 3, 20249.809.879.749.809.800.51%200,500
Dec 2, 20249.729.809.679.759.75-0.31%96,509
Nov 29, 20249.659.809.659.789.781.35%123,600
Nov 28, 20249.629.679.569.659.65-67,926
Nov 27, 20249.649.839.649.659.65-113,322
Nov 26, 20249.659.719.609.659.65-1.23%172,000
Nov 25, 20249.609.839.609.779.771.98%281,331
Nov 22, 20249.659.659.559.589.58-0.73%154,300
Nov 21, 20249.459.679.409.659.652.22%215,800
Nov 20, 20249.289.509.279.449.441.61%257,800
Nov 19, 20249.109.359.079.299.290.76%228,627
Nov 18, 20249.269.389.199.229.22-0.75%186,442
Nov 15, 20249.149.329.119.299.290.98%233,744
Nov 14, 20249.109.239.029.209.201.88%283,117
Nov 13, 20249.109.119.019.039.03-0.77%214,400
Nov 12, 20249.079.179.039.109.100.22%331,612
Nov 11, 20248.919.178.869.089.084.25%400,400
Nov 8, 20248.349.008.338.718.715.19%521,200
Nov 7, 20248.338.418.288.288.28-0.72%308,400
Nov 6, 20248.368.448.268.348.34-0.60%107,900
Nov 5, 20248.448.448.318.398.390.60%175,400
Nov 4, 20248.378.438.318.348.34-0.36%161,539
Nov 1, 20248.328.388.268.378.371.70%159,200
Oct 31, 20248.308.328.238.238.23-0.60%174,400
Oct 30, 20248.358.408.288.288.28-0.96%85,740
Oct 29, 20248.388.418.268.368.36-0.59%153,046
Oct 28, 20248.408.498.408.418.41-0.24%94,800
Oct 25, 20248.508.558.438.438.43-0.82%94,725
Oct 24, 20248.508.578.428.508.500.71%106,708
Oct 23, 20248.518.578.408.448.44-1.29%148,300
Oct 22, 20248.658.658.488.558.55-1.04%208,000
Oct 21, 20248.758.778.598.648.64-1.71%201,010
Oct 18, 20248.969.038.778.798.79-1.79%186,600
Oct 17, 20249.049.098.958.958.95-1.10%193,000
Oct 16, 20249.009.098.999.059.051.23%167,900
Oct 15, 20249.069.118.908.948.94-1.87%205,704
Oct 11, 20249.009.159.009.119.111.79%283,000
Oct 10, 20248.828.988.828.958.950.90%208,000
Oct 9, 20248.808.888.758.878.870.45%269,200
Oct 8, 20248.878.878.758.838.83-0.56%242,216
Oct 7, 20248.758.888.748.888.881.37%278,824
Oct 4, 20248.838.888.728.768.76-0.79%413,600
Oct 3, 20248.688.838.608.838.831.26%492,200
Oct 2, 20247.968.747.938.728.7211.22%1,588,912
Oct 1, 20247.667.867.577.847.842.22%275,900
Sep 30, 20247.647.687.567.677.670.52%111,200
Sep 27, 20247.687.737.577.637.63-1.68%169,300
Sep 26, 20247.627.807.627.767.621.17%154,800
Sep 25, 20247.787.787.627.677.53-1.03%239,316
Sep 24, 20247.747.807.737.757.610.39%201,038
Sep 23, 20247.707.777.707.727.58-136,217
Sep 20, 20247.767.787.687.727.58-0.26%180,921
Sep 19, 20247.677.757.677.747.601.71%167,844
Sep 18, 20247.547.717.517.617.470.79%265,200
Sep 17, 20247.467.557.437.557.410.67%157,300
Sep 16, 20247.377.507.347.507.361.76%136,038
Sep 13, 20247.357.457.357.377.241.38%159,235
Sep 12, 20247.167.357.167.277.141.39%235,000
Sep 11, 20247.157.217.037.177.040.56%176,142
Sep 10, 20247.037.177.027.137.001.28%137,300
Sep 9, 20246.957.156.957.046.910.43%429,600
Sep 6, 20247.117.136.937.016.88-1.27%174,400
Sep 5, 20247.067.137.057.106.970.57%151,300
Sep 4, 20247.007.146.977.066.930.28%129,800
Sep 3, 20247.077.076.967.046.91-0.85%176,600
Aug 30, 20247.117.117.027.106.97-0.42%92,200
Aug 29, 20247.027.157.027.137.001.86%103,200
Aug 28, 20247.097.116.987.006.87-1.13%117,038
Aug 27, 20247.087.157.047.086.95-0.84%187,034
Aug 26, 20247.047.207.027.147.011.42%179,006
Aug 23, 20246.907.096.867.046.911.29%169,715
Aug 22, 20246.906.996.826.956.820.58%229,512
Aug 21, 20246.836.916.806.916.791.77%111,600
Aug 20, 20246.886.886.736.796.67-0.59%226,419
Aug 19, 20246.786.876.756.836.710.44%286,733
Aug 16, 20246.806.816.726.806.68-0.29%71,700
Aug 15, 20246.756.846.726.826.701.34%140,348
Aug 14, 20246.696.746.596.736.611.05%186,239
Aug 13, 20246.676.676.526.666.540.60%316,300
Aug 12, 20246.616.696.326.626.50-1.49%305,400
Aug 9, 20246.826.826.616.726.60-1.61%383,425
Aug 8, 20246.786.846.696.836.711.19%208,122
Aug 7, 20247.017.016.656.756.63-1.46%195,608
Aug 6, 20246.576.876.576.856.73-0.15%238,400
Aug 2, 20246.906.936.776.866.74-2.42%262,300
Aug 1, 20247.167.166.987.036.90-1.54%217,700
Jul 31, 20247.077.227.027.147.010.71%147,800