TSX:DBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,726
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	0.21%	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
Mar 19, 2026	9.60	9.61	9.40	9.53	9.39	-1.75%	140,404
Mar 18, 2026	9.88	9.88	9.65	9.70	9.56	-1.72%	166,268
Mar 17, 2026	9.85	9.95	9.84	9.87	9.73	1.02%	92,010
Mar 16, 2026	9.53	9.79	9.52	9.77	9.63	2.52%	96,128
Mar 13, 2026	9.63	9.69	9.43	9.53	9.39	0.11%	254,448
Mar 12, 2026	9.63	9.71	9.52	9.52	9.38	-1.35%	153,155
Mar 11, 2026	9.72	9.75	9.58	9.65	9.51	-1.03%	207,313
Mar 10, 2026	9.74	9.95	9.69	9.75	9.61	-0.61%	116,312
Mar 9, 2026	9.68	9.84	9.50	9.81	9.67	-0.41%	302,662
Mar 6, 2026	9.64	10.09	9.22	9.85	9.71	-3.81%	330,464
Mar 5, 2026	10.35	10.36	10.15	10.24	10.09	-1.06%	88,146
Mar 4, 2026	10.36	10.42	10.21	10.35	10.20	0.49%	80,450
Mar 3, 2026	10.25	10.36	10.07	10.30	10.15	-1.25%	173,761
Mar 2, 2026	10.43	10.48	10.30	10.43	10.28	-	82,420
Feb 27, 2026	10.59	10.59	10.35	10.43	10.28	-1.60%	253,025
Feb 26, 2026	10.54	10.60	10.46	10.60	10.44	1.15%	79,752
Feb 25, 2026	10.49	10.54	10.34	10.48	10.33	0.96%	82,397
Feb 24, 2026	10.12	10.55	10.12	10.38	10.23	2.47%	114,581
Feb 23, 2026	10.25	10.28	10.05	10.13	9.98	-1.94%	120,344
Feb 20, 2026	10.41	10.44	10.14	10.33	10.18	-0.77%	183,117
Feb 19, 2026	10.47	10.49	10.31	10.41	10.26	-0.57%	122,493
Feb 18, 2026	10.45	10.58	10.45	10.47	10.32	-	99,544
Feb 17, 2026	10.10	10.50	10.10	10.47	10.32	3.56%	152,860
Feb 13, 2026	10.00	10.31	10.00	10.11	9.96	1.10%	125,618
Feb 12, 2026	10.07	10.19	9.85	10.00	9.85	-0.50%	94,445
Feb 11, 2026	10.13	10.17	9.98	10.05	9.90	-0.50%	87,445
Feb 10, 2026	10.09	10.10	9.96	10.10	9.95	0.40%	44,753
Feb 9, 2026	10.18	10.20	10.04	10.06	9.91	-1.37%	104,395
Feb 6, 2026	9.94	10.20	9.94	10.20	10.05	4.19%	88,570
Feb 5, 2026	10.19	10.24	9.79	9.79	9.65	-5.04%	201,631