TSX:DBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	11.16	11.38	11.16	11.29	11.15	0.89%	112,920
Jun 23, 2026	11.15	11.36	11.07	11.19	11.05	0.09%	94,584
Jun 22, 2026	11.28	11.36	11.18	11.18	11.04	-1.76%	60,328
Jun 19, 2026	11.32	11.41	11.28	11.38	11.24	0.44%	74,936
Jun 18, 2026	11.21	11.37	11.16	11.33	11.19	2.26%	182,017
Jun 17, 2026	11.06	11.33	11.06	11.08	10.94	0.09%	84,325
Jun 16, 2026	11.25	11.30	11.07	11.07	10.94	-1.77%	54,398
Jun 15, 2026	11.11	11.32	11.00	11.27	11.13	2.73%	165,683
Jun 12, 2026	10.93	11.06	10.90	10.97	10.84	0.46%	119,615
Jun 11, 2026	10.83	10.95	10.73	10.92	10.79	2.92%	48,632
Jun 10, 2026	10.98	11.12	10.61	10.61	10.48	-3.98%	217,285
Jun 9, 2026	10.48	11.08	10.42	11.05	10.92	5.54%	324,553
Jun 8, 2026	10.45	10.59	10.45	10.47	10.34	0.38%	35,846
Jun 5, 2026	10.50	10.57	10.42	10.43	10.30	-1.70%	56,240
Jun 4, 2026	10.56	10.65	10.52	10.61	10.48	1.05%	64,627
Jun 3, 2026	10.43	10.60	10.41	10.50	10.37	0.77%	65,699
Jun 2, 2026	10.38	10.56	10.38	10.42	10.29	0.10%	36,278
Jun 1, 2026	10.54	10.54	10.25	10.41	10.28	-1.23%	120,530