TSX:DBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	9.74	9.95	9.69	9.75	9.75	-0.61%	116,312
Mar 9, 2026	9.68	9.84	9.50	9.81	9.81	-0.41%	302,662
Mar 6, 2026	9.64	10.09	9.22	9.85	9.85	-3.81%	331,764
Mar 5, 2026	10.35	10.36	10.15	10.24	10.24	-1.06%	88,146
Mar 4, 2026	10.36	10.42	10.21	10.35	10.35	0.49%	80,450
Mar 3, 2026	10.25	10.36	10.07	10.30	10.30	-1.25%	173,761
Mar 2, 2026	10.43	10.48	10.30	10.43	10.43	-	82,420
Feb 27, 2026	10.59	10.59	10.35	10.43	10.43	-1.60%	253,025
Feb 26, 2026	10.54	10.60	10.46	10.60	10.60	1.15%	79,752
Feb 25, 2026	10.49	10.54	10.34	10.48	10.48	0.96%	82,397
Feb 24, 2026	10.12	10.55	10.12	10.38	10.38	2.47%	114,581
Feb 23, 2026	10.25	10.28	10.05	10.13	10.13	-1.94%	120,344
Feb 20, 2026	10.41	10.44	10.14	10.33	10.33	-0.77%	183,117
Feb 19, 2026	10.47	10.49	10.31	10.41	10.41	-0.57%	122,493
Feb 18, 2026	10.45	10.58	10.45	10.47	10.47	-	99,544
Feb 17, 2026	10.10	10.50	10.10	10.47	10.47	3.56%	152,860
Feb 13, 2026	10.00	10.31	10.00	10.11	10.11	1.10%	125,618
Feb 12, 2026	10.07	10.19	9.85	10.00	10.00	-0.50%	94,445
Feb 11, 2026	10.13	10.17	9.98	10.05	10.05	-0.50%	81,345
Feb 10, 2026	10.09	10.10	9.96	10.10	10.10	0.40%	44,753
Feb 9, 2026	10.18	10.20	10.04	10.06	10.06	-1.37%	104,395
Feb 6, 2026	9.94	10.20	9.94	10.20	10.20	4.19%	88,570
Feb 5, 2026	10.19	10.24	9.79	9.79	9.79	-5.04%	201,631
Feb 4, 2026	10.02	10.33	10.02	10.31	10.31	2.59%	147,777
Feb 3, 2026	9.86	10.05	9.82	10.05	10.05	2.97%	124,860
Feb 2, 2026	9.51	9.76	9.44	9.76	9.76	1.56%	163,079
Jan 30, 2026	9.80	9.89	9.54	9.61	9.61	-2.14%	255,057
Jan 29, 2026	9.96	9.98	9.81	9.82	9.82	-0.81%	161,924
Jan 28, 2026	10.05	10.15	9.87	9.90	9.90	-1.69%	246,324
Jan 27, 2026	10.14	10.14	10.05	10.07	10.07	-0.10%	73,817
Jan 26, 2026	10.30	10.30	10.06	10.08	10.08	-2.23%	145,414
Jan 23, 2026	10.16	10.35	10.15	10.31	10.31	1.28%	161,935
Jan 22, 2026	10.20	10.34	10.17	10.18	10.18	0.30%	205,952
Jan 21, 2026	10.00	10.23	10.00	10.15	10.15	1.50%	168,433
Jan 20, 2026	10.10	10.10	9.98	10.00	10.00	-1.38%	109,767
Jan 19, 2026	10.16	10.16	10.01	10.14	10.14	-0.88%	102,698
Jan 16, 2026	9.82	10.24	9.81	10.23	10.23	3.75%	464,743
Jan 15, 2026	9.75	9.88	9.75	9.86	9.86	0.82%	81,723
Jan 14, 2026	9.75	9.82	9.72	9.78	9.78	1.03%	87,333
Jan 13, 2026	9.82	9.85	9.68	9.68	9.68	-1.22%	83,935
Jan 12, 2026	9.90	9.90	9.70	9.80	9.80	-0.91%	110,403
Jan 9, 2026	9.76	9.89	9.73	9.89	9.89	1.44%	250,888
Jan 8, 2026	9.75	9.77	9.56	9.75	9.75	0.62%	156,936
Jan 7, 2026	9.66	9.88	9.46	9.69	9.69	0.31%	193,092
Jan 6, 2026	9.46	9.68	9.45	9.66	9.66	2.22%	95,225
Jan 5, 2026	9.51	9.59	9.43	9.45	9.45	-	81,487
Jan 2, 2026	9.40	9.50	9.38	9.45	9.45	0.96%	64,964
Dec 31, 2025	9.54	9.54	9.32	9.36	9.36	-1.78%	46,523
Dec 30, 2025	9.54	9.63	9.51	9.53	9.39	-	54,015
Dec 29, 2025	9.55	9.62	9.53	9.53	9.39	-	40,868