TSX:DBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.68	10.90	10.65	10.90	10.90	2.16%	125,128
Sep 3, 2026	10.57	10.70	10.52	10.67	10.67	1.14%	77,096
Sep 2, 2026	10.43	10.64	10.39	10.55	10.55	0.76%	188,901
Sep 1, 2026	10.66	10.67	10.41	10.47	10.47	-2.15%	102,805
Aug 31, 2026	10.71	10.77	10.66	10.70	10.70	0.09%	73,546
Aug 28, 2026	10.78	10.86	10.64	10.69	10.69	-0.83%	154,843
Aug 27, 2026	10.62	10.84	10.59	10.78	10.78	1.51%	193,857
Aug 26, 2026	10.64	10.71	10.62	10.62	10.62	-0.75%	140,510
Aug 25, 2026	10.75	10.81	10.64	10.70	10.70	-0.56%	70,074
Aug 24, 2026	10.91	10.91	10.67	10.76	10.76	-1.91%	147,770
Aug 21, 2026	10.94	11.02	10.91	10.97	10.97	-	50,929
Aug 20, 2026	11.07	11.07	10.93	10.97	10.97	-1.17%	133,205
Aug 19, 2026	11.07	11.16	11.01	11.10	11.10	-	90,499
Aug 18, 2026	11.08	11.15	11.03	11.10	11.10	-0.09%	89,358
Aug 17, 2026	11.30	11.30	11.05	11.11	11.11	-1.94%	90,833
Aug 14, 2026	11.35	11.36	11.22	11.33	11.33	-0.44%	72,958
Aug 13, 2026	11.36	11.49	11.36	11.38	11.38	-0.61%	57,958
Aug 12, 2026	11.68	11.73	11.38	11.45	11.45	-1.72%	83,866
Aug 11, 2026	11.67	11.71	11.55	11.65	11.65	1.22%	79,303
Aug 10, 2026	11.68	11.72	11.44	11.51	11.51	-2.04%	143,537
Aug 7, 2026	11.37	11.75	11.30	11.75	11.75	3.80%	245,479
Aug 6, 2026	11.75	11.80	11.10	11.32	11.32	-4.23%	380,325
Aug 5, 2026	11.53	11.92	11.48	11.82	11.82	2.25%	201,752
Aug 4, 2026	11.40	11.66	11.39	11.56	11.56	2.76%	136,542
Jul 31, 2026	11.19	11.34	11.01	11.25	11.25	0.45%	103,685
Jul 30, 2026	11.32	11.44	11.19	11.20	11.20	-0.80%	137,325
Jul 29, 2026	11.41	11.43	11.26	11.29	11.29	-1.83%	173,385
Jul 28, 2026	11.53	11.59	11.45	11.50	11.50	0.09%	48,789
Jul 27, 2026	11.61	11.69	11.35	11.49	11.49	-0.95%	126,561
Jul 24, 2026	11.57	11.64	11.50	11.60	11.60	0.43%	36,099
Jul 23, 2026	11.70	11.70	11.49	11.55	11.55	-1.28%	60,873
Jul 22, 2026	11.50	11.72	11.50	11.70	11.70	1.74%	52,297
Jul 21, 2026	11.58	11.58	11.40	11.50	11.50	-0.52%	87,805
Jul 20, 2026	11.87	11.87	11.55	11.56	11.56	-2.53%	69,014
Jul 17, 2026	11.69	11.99	11.61	11.86	11.86	0.25%	82,050
Jul 16, 2026	11.51	11.93	11.50	11.83	11.83	2.87%	213,580
Jul 15, 2026	11.51	11.64	11.44	11.50	11.50	-0.09%	105,527
Jul 14, 2026	11.43	11.69	11.28	11.51	11.51	1.23%	260,458
Jul 13, 2026	11.10	11.37	11.09	11.37	11.37	2.90%	162,141
Jul 10, 2026	11.06	11.16	11.01	11.05	11.05	-0.36%	118,182
Jul 9, 2026	11.19	11.41	11.07	11.09	11.09	-1.07%	187,252
Jul 8, 2026	11.40	11.40	11.05	11.21	11.21	-1.41%	175,444
Jul 7, 2026	11.35	11.40	11.27	11.37	11.37	-	110,474
Jul 6, 2026	11.01	11.39	11.01	11.37	11.37	2.16%	157,142
Jul 3, 2026	11.17	11.24	11.12	11.13	11.13	-0.27%	32,181
Jul 2, 2026	11.41	11.42	11.03	11.16	11.16	-2.19%	97,714
Jun 30, 2026	11.34	11.46	11.29	11.41	11.41	0.62%	65,619
Jun 29, 2026	11.53	11.62	11.40	11.48	11.34	-0.35%	82,130
Jun 26, 2026	11.58	11.63	11.43	11.52	11.38	-0.43%	70,065
Jun 25, 2026	11.30	11.60	11.30	11.57	11.43	2.48%	158,777