Doman Building Materials Group Ltd. (TSX:DBM)
Canada
· Delayed Price · Currency is CAD 8.76
-0.02 (-0.23%)
Jun 27, 2025, 4:00 PM EDT
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.78 | 8.88 | 8.70 | 8.76 | 8.76 | -0.23% | 217,317 |
| Jun 26, 2025 | 8.68 | 8.78 | 8.68 | 8.78 | 8.78 | 1.04% | 100,408 |
| Jun 25, 2025 | 8.72 | 8.74 | 8.63 | 8.69 | 8.69 | -0.46% | 160,700 |
| Jun 24, 2025 | 8.69 | 8.80 | 8.66 | 8.73 | 8.73 | 0.23% | 102,543 |
| Jun 23, 2025 | 8.62 | 8.75 | 8.57 | 8.71 | 8.71 | 1.04% | 76,925 |
| Jun 20, 2025 | 8.60 | 8.62 | 8.52 | 8.62 | 8.62 | 0.47% | 36,715 |
| Jun 19, 2025 | 8.62 | 8.62 | 8.48 | 8.58 | 8.58 | 0.94% | 91,600 |
| Jun 18, 2025 | 8.54 | 8.63 | 8.50 | 8.50 | 8.50 | -0.35% | 173,315 |
| Jun 17, 2025 | 8.64 | 8.64 | 8.52 | 8.53 | 8.53 | -1.27% | 80,100 |
| Jun 16, 2025 | 8.65 | 8.73 | 8.59 | 8.64 | 8.64 | -0.12% | 49,600 |
| Jun 13, 2025 | 8.61 | 8.71 | 8.60 | 8.65 | 8.65 | -1.03% | 89,413 |
| Jun 12, 2025 | 8.60 | 8.74 | 8.56 | 8.74 | 8.74 | 2.34% | 138,400 |
| Jun 11, 2025 | 8.58 | 8.64 | 8.51 | 8.54 | 8.54 | -0.12% | 58,200 |
| Jun 10, 2025 | 8.56 | 8.57 | 8.43 | 8.55 | 8.55 | 0.71% | 100,500 |
| Jun 9, 2025 | 8.57 | 8.64 | 8.49 | 8.49 | 8.49 | -1.39% | 48,348 |
| Jun 6, 2025 | 8.60 | 8.62 | 8.57 | 8.61 | 8.61 | 0.82% | 43,700 |
| Jun 5, 2025 | 8.65 | 8.65 | 8.53 | 8.54 | 8.54 | -0.70% | 65,620 |
| Jun 4, 2025 | 8.60 | 8.62 | 8.52 | 8.60 | 8.60 | -0.12% | 234,012 |
| Jun 3, 2025 | 8.40 | 8.64 | 8.40 | 8.61 | 8.61 | 2.01% | 145,500 |
| Jun 2, 2025 | 8.42 | 8.50 | 8.36 | 8.44 | 8.44 | 0.48% | 108,217 |
| May 30, 2025 | 8.36 | 8.48 | 8.35 | 8.40 | 8.40 | -0.12% | 52,021 |
| May 29, 2025 | 8.41 | 8.54 | 8.40 | 8.41 | 8.41 | 0.12% | 65,400 |
| May 28, 2025 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | -1.98% | 64,800 |
| May 27, 2025 | 8.41 | 8.59 | 8.35 | 8.57 | 8.57 | 3.00% | 222,631 |
| May 26, 2025 | 8.30 | 8.39 | 8.30 | 8.32 | 8.32 | 0.24% | 106,734 |
| May 23, 2025 | 8.10 | 8.36 | 8.10 | 8.30 | 8.30 | 0.61% | 198,810 |
| May 22, 2025 | 8.13 | 8.30 | 8.10 | 8.25 | 8.25 | 0.49% | 183,700 |
| May 21, 2025 | 8.43 | 8.43 | 8.21 | 8.21 | 8.21 | -2.15% | 140,642 |
| May 20, 2025 | 8.59 | 8.59 | 8.38 | 8.39 | 8.39 | -1.29% | 233,700 |
| May 16, 2025 | 8.44 | 8.55 | 8.40 | 8.50 | 8.50 | 0.71% | 190,113 |
| May 15, 2025 | 8.38 | 8.57 | 8.32 | 8.44 | 8.44 | 1.44% | 139,700 |
| May 14, 2025 | 8.53 | 8.58 | 8.32 | 8.32 | 8.32 | -2.46% | 165,100 |
| May 13, 2025 | 8.40 | 8.57 | 8.32 | 8.53 | 8.53 | 1.79% | 243,400 |
| May 12, 2025 | 8.18 | 8.50 | 8.18 | 8.38 | 8.38 | 3.58% | 517,210 |
| 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 |