Doman Building Materials Group Ltd. (TSX:DBM)
Canada · Delayed Price · Currency is CAD 9.40
+0.06 (0.64%)
Sep 26, 2025, 4:00 PM EDT
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.33 | 9.45 | 9.33 | 9.40 | 9.40 | 0.64% | 93,247 |
| Sep 25, 2025 | 9.44 | 9.44 | 9.28 | 9.34 | 9.34 | -1.48% | 129,609 |
| Sep 24, 2025 | 9.50 | 9.55 | 9.44 | 9.48 | 9.48 | 0.32% | 54,933 |
| Sep 23, 2025 | 9.54 | 9.62 | 9.44 | 9.45 | 9.45 | -1.15% | 111,921 |
| Sep 22, 2025 | 9.57 | 9.62 | 9.52 | 9.56 | 9.56 | -0.93% | 131,600 |
| Sep 19, 2025 | 9.75 | 9.75 | 9.61 | 9.65 | 9.65 | -0.41% | 86,500 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.64 | 9.69 | 9.69 | 0.21% | 65,700 |
| Sep 17, 2025 | 9.70 | 9.78 | 9.62 | 9.67 | 9.67 | -0.41% | 180,047 |
| Sep 16, 2025 | 9.80 | 9.80 | 9.70 | 9.71 | 9.71 | -0.72% | 64,313 |
| Sep 15, 2025 | 9.77 | 9.78 | 9.72 | 9.78 | 9.78 | 0.72% | 84,820 |
| Sep 12, 2025 | 9.78 | 9.79 | 9.62 | 9.71 | 9.71 | -0.61% | 85,200 |
| Sep 11, 2025 | 9.68 | 9.78 | 9.68 | 9.77 | 9.77 | 1.14% | 123,700 |
| Sep 10, 2025 | 9.70 | 9.74 | 9.62 | 9.66 | 9.66 | -0.10% | 61,745 |
| Sep 9, 2025 | 9.76 | 9.81 | 9.63 | 9.67 | 9.67 | -1.23% | 117,748 |
| Sep 8, 2025 | 9.90 | 9.91 | 9.61 | 9.79 | 9.79 | -1.41% | 152,646 |
| Sep 5, 2025 | 9.84 | 9.94 | 9.80 | 9.93 | 9.93 | 1.22% | 118,200 |
| 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 |