TSX:DBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.54	10.54	10.25	10.41	10.41	-1.23%	120,530
May 29, 2026	10.67	10.69	10.54	10.54	10.54	-1.03%	24,239
May 28, 2026	10.61	10.73	10.55	10.65	10.65	0.28%	47,050
May 27, 2026	10.50	10.68	10.49	10.62	10.62	1.72%	122,894
May 26, 2026	10.39	10.58	10.33	10.44	10.44	1.16%	151,973
May 25, 2026	10.38	10.41	10.27	10.32	10.32	0.19%	70,261
May 22, 2026	10.28	10.35	10.26	10.30	10.30	0.29%	86,333
May 21, 2026	10.33	10.35	10.21	10.27	10.27	-0.58%	94,406
May 20, 2026	10.38	10.50	10.31	10.33	10.33	0.49%	122,424
May 19, 2026	10.35	10.36	10.25	10.28	10.28	-0.19%	134,502
May 15, 2026	10.30	10.36	10.20	10.30	10.30	-0.39%	260,871
May 14, 2026	10.48	10.48	10.33	10.34	10.34	-0.39%	65,109
May 13, 2026	10.30	10.45	10.23	10.38	10.38	1.27%	123,111
May 12, 2026	10.40	10.44	10.22	10.25	10.25	-1.35%	144,918
May 11, 2026	10.39	10.75	10.36	10.39	10.39	1.17%	374,049
May 8, 2026	10.25	10.33	10.22	10.27	10.27	0.20%	106,997
May 7, 2026	10.25	10.35	10.25	10.25	10.25	0.20%	65,962
May 6, 2026	10.11	10.26	10.01	10.23	10.23	2.20%	147,632
May 5, 2026	10.02	10.12	10.00	10.01	10.01	-0.10%	73,621
May 4, 2026	10.25	10.30	9.92	10.02	10.02	-2.34%	156,972
May 1, 2026	10.33	10.33	10.25	10.26	10.26	-0.39%	69,107
Apr 30, 2026	10.08	10.37	10.08	10.30	10.30	2.08%	105,067
Apr 29, 2026	10.04	10.18	10.04	10.09	10.09	0.10%	105,241
Apr 28, 2026	10.14	10.26	10.05	10.08	10.08	-0.40%	225,094
Apr 27, 2026	10.15	10.19	10.08	10.12	10.12	-0.30%	100,899
Apr 24, 2026	10.16	10.20	10.09	10.15	10.15	-0.39%	58,284
Apr 23, 2026	10.11	10.24	10.07	10.19	10.19	0.69%	68,778
Apr 22, 2026	10.19	10.21	10.03	10.12	10.12	0.40%	62,928
Apr 21, 2026	10.13	10.24	10.04	10.08	10.08	-0.30%	77,343
Apr 20, 2026	10.20	10.26	10.07	10.11	10.11	-2.32%	79,735
Apr 17, 2026	9.89	10.38	9.89	10.35	10.35	5.50%	223,926
Apr 16, 2026	9.87	9.87	9.75	9.81	9.81	0.41%	46,986
Apr 15, 2026	9.85	9.90	9.76	9.77	9.77	-0.61%	112,696
Apr 14, 2026	9.85	9.94	9.80	9.83	9.83	0.10%	61,256
Apr 13, 2026	9.74	9.92	9.70	9.82	9.82	0.72%	52,977
Apr 10, 2026	9.65	9.82	9.63	9.75	9.75	0.83%	71,850
Apr 9, 2026	9.62	9.70	9.56	9.67	9.67	0.31%	44,829
Apr 8, 2026	9.62	9.75	9.58	9.64	9.64	2.23%	74,415
Apr 7, 2026	9.50	9.55	9.38	9.43	9.43	-1.15%	93,556
Apr 6, 2026	9.55	9.58	9.48	9.54	9.54	0.10%	59,449
Apr 2, 2026	9.63	9.63	9.48	9.53	9.53	-1.45%	64,626
Apr 1, 2026	9.64	9.70	9.61	9.67	9.67	0.83%	96,942
Mar 31, 2026	9.52	9.67	9.48	9.59	9.59	1.70%	126,745
Mar 30, 2026	9.61	9.71	9.50	9.57	9.43	-0.31%	109,475
Mar 27, 2026	9.58	9.65	9.53	9.60	9.46	-0.52%	93,959
Mar 26, 2026	9.77	9.83	9.64	9.65	9.51	-1.73%	67,584
Mar 25, 2026	9.85	9.94	9.78	9.82	9.68	0.41%	134,425
Mar 24, 2026	9.59	9.90	9.59	9.78	9.64	0.41%	82,453
Mar 23, 2026	9.50	9.84	9.50	9.74	9.60	2.85%	119,851
Mar 20, 2026	9.57	9.57	9.40	9.47	9.33	-0.63%	217,133