Doman Building Materials Group Ltd. (TSX:DBM)
Canada flag Canada · Delayed Price · Currency is CAD
6.86
+0.03 (0.44%)
Apr 17, 2025, 4:00 PM EDT

TSX:DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20256.816.986.756.866.860.44%141,114
Apr 16, 20256.916.986.786.836.83-0.87%116,923
Apr 15, 20256.816.936.816.896.891.47%129,000
Apr 14, 20256.836.856.756.796.791.65%108,527
Apr 11, 20256.606.746.606.686.680.91%133,900
Apr 10, 20256.876.876.576.626.62-5.02%199,600
Apr 9, 20256.447.006.396.976.977.56%416,400
Apr 8, 20256.656.756.406.486.48-1.37%240,500
Apr 7, 20256.426.746.306.576.57-0.30%337,600
Apr 4, 20256.666.676.476.596.59-1.79%370,713
Apr 3, 20256.726.826.686.716.71-3.03%256,100
Apr 2, 20256.726.936.696.926.922.52%186,300
Apr 1, 20256.776.866.666.756.75-1.32%253,820
Mar 31, 20256.856.966.706.846.84-2.15%382,300
Mar 28, 20256.997.056.926.996.85-0.71%279,328
Mar 27, 20257.057.066.897.046.900.14%367,300
Mar 26, 20257.227.237.017.036.89-1.95%375,631
Mar 25, 20257.157.297.117.177.033.17%414,410
Mar 24, 20256.856.966.826.956.812.81%215,708
Mar 21, 20256.836.836.716.766.62-1.02%294,804
Mar 20, 20256.896.926.816.836.69-1.16%231,900
Mar 19, 20256.856.966.846.916.771.77%285,700
Mar 18, 20256.856.856.776.796.65-0.44%196,128
Mar 17, 20256.716.876.696.826.682.40%313,700
Mar 14, 20256.566.666.536.666.531.99%305,500
Mar 13, 20256.686.706.486.536.40-2.54%439,921
Mar 12, 20256.656.756.656.706.570.30%224,444
Mar 11, 20256.716.726.586.686.55-0.15%576,800
Mar 10, 20256.866.866.666.696.56-3.18%450,600
Mar 7, 20256.926.986.866.916.77-0.14%292,330
Mar 6, 20257.017.016.886.926.78-1.14%353,434
Mar 5, 20256.957.206.947.006.860.29%356,234
Mar 4, 20256.876.986.776.986.84-447,600
Mar 3, 20257.377.436.976.986.84-7.67%913,005
Feb 28, 20257.507.867.457.567.410.80%391,700
Feb 27, 20257.607.667.507.507.35-1.83%155,700
Feb 26, 20257.637.757.597.647.490.66%171,507
Feb 25, 20257.507.627.487.597.441.34%110,800
Feb 24, 20257.487.567.427.497.34-171,748
Feb 21, 20257.647.657.477.497.34-1.83%225,800
Feb 20, 20257.657.717.627.637.48-0.91%191,000
Feb 19, 20257.707.747.647.707.55-205,906
Feb 18, 20257.717.777.657.707.550.26%120,500
Feb 14, 20257.707.767.577.687.530.52%261,629
Feb 13, 20257.757.757.647.647.49-0.13%75,200
Feb 12, 20257.737.737.637.657.50-1.29%186,300
Feb 11, 20257.757.777.647.757.590.13%58,300
Feb 10, 20257.767.807.667.747.580.13%134,601
Feb 7, 20257.767.827.677.737.58-0.26%135,536
Feb 6, 20257.767.867.727.757.59-0.13%273,600