Doman Building Materials Group Ltd. (TSX:DBM)
Canada flag Canada · Delayed Price · Currency is CAD
6.99
-0.05 (-0.71%)
Mar 28, 2025, 4:00 PM EST

TSX:DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20256.997.056.926.996.99-0.71%221,828
Mar 27, 20257.057.066.897.047.040.14%367,300
Mar 26, 20257.227.237.017.037.03-1.95%375,631
Mar 25, 20257.157.297.117.177.173.17%414,410
Mar 24, 20256.856.966.826.956.952.81%215,708
Mar 21, 20256.836.836.716.766.76-1.02%294,804
Mar 20, 20256.896.926.816.836.83-1.16%231,900
Mar 19, 20256.856.966.846.916.911.77%285,700
Mar 18, 20256.856.856.776.796.79-0.44%196,128
Mar 17, 20256.716.876.696.826.822.40%313,700
Mar 14, 20256.566.666.536.666.661.99%305,500
Mar 13, 20256.686.706.486.536.53-2.54%439,921
Mar 12, 20256.656.756.656.706.700.30%224,444
Mar 11, 20256.716.726.586.686.68-0.15%576,800
Mar 10, 20256.866.866.666.696.69-3.18%450,600
Mar 7, 20256.926.986.866.916.91-0.14%292,330
Mar 6, 20257.017.016.886.926.92-1.14%353,434
Mar 5, 20256.957.206.947.007.000.29%356,234
Mar 4, 20256.876.986.776.986.98-447,600
Mar 3, 20257.377.436.976.986.98-7.67%913,005
Feb 28, 20257.507.867.457.567.560.80%391,700
Feb 27, 20257.607.667.507.507.50-1.83%155,700
Feb 26, 20257.637.757.597.647.640.66%171,507
Feb 25, 20257.507.627.487.597.591.34%110,800
Feb 24, 20257.487.567.427.497.49-171,748
Feb 21, 20257.647.657.477.497.49-1.83%225,800
Feb 20, 20257.657.717.627.637.63-0.91%191,000
Feb 19, 20257.707.747.647.707.70-205,906
Feb 18, 20257.717.777.657.707.700.26%120,500
Feb 14, 20257.707.767.577.687.680.52%261,629
Feb 13, 20257.757.757.647.647.64-0.13%75,200
Feb 12, 20257.737.737.637.657.65-1.29%186,300
Feb 11, 20257.757.777.647.757.750.13%58,300
Feb 10, 20257.767.807.667.747.740.13%134,601
Feb 7, 20257.767.827.677.737.73-0.26%135,536
Feb 6, 20257.767.867.727.757.75-0.13%273,600
Feb 5, 20257.807.907.667.767.76-0.39%315,928
Feb 4, 20257.757.807.667.797.791.43%190,800
Feb 3, 20257.107.747.107.687.68-2.91%328,000
Jan 31, 20258.068.127.887.917.91-1.98%237,423
Jan 30, 20258.108.168.058.078.07-127,600
Jan 29, 20257.918.187.918.078.070.50%154,706
Jan 28, 20258.138.148.038.038.03-0.62%82,300
Jan 27, 20257.958.127.958.088.08-0.74%113,700
Jan 24, 20258.128.208.078.148.140.37%62,400
Jan 23, 20258.118.158.038.118.110.25%82,208
Jan 22, 20258.158.157.978.098.09-1.22%165,300
Jan 21, 20258.198.208.108.198.19-0.12%95,500
Jan 20, 20258.168.218.168.208.200.12%107,742
Jan 17, 20258.168.238.148.198.190.49%136,114