Doman Building Materials Group Ltd. (DBM.TO) TSX

9.53

-0.14(-1.45%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	9.63	9.53	9.53	9.63	9.48	59,726
April 01, 2026	9.64	9.67	9.67	9.7	9.61	96,942
March 31, 2026	9.52	9.59	9.59	9.67	9.48	116,045
March 30, 2026	9.61	9.57	9.57	9.71	9.5	109,475
March 27, 2026	9.58	9.6	9.6	9.65	9.53	93,959
March 26, 2026	9.77	9.65	9.65	9.83	9.64	67,584
March 25, 2026	9.85	9.82	9.82	9.94	9.78	134,425
March 24, 2026	9.59	9.78	9.78	9.9	9.59	82,453
March 23, 2026	9.5	9.74	9.74	9.84	9.5	119,851
March 20, 2026	9.57	9.47	9.47	9.57	9.4	217,133
March 19, 2026	9.6	9.53	9.53	9.61	9.4	140,404
March 18, 2026	9.88	9.7	9.7	9.88	9.65	166,268
March 17, 2026	9.85	9.87	9.87	9.95	9.84	92,010
March 16, 2026	9.53	9.77	9.77	9.79	9.52	96,128
March 13, 2026	9.63	9.53	9.53	9.69	9.43	254,448
March 12, 2026	9.63	9.52	9.52	9.71	9.52	153,155
March 11, 2026	9.72	9.65	9.65	9.75	9.58	207,313
March 10, 2026	9.74	9.75	9.75	9.95	9.69	116,312
March 09, 2026	9.68	9.81	9.81	9.84	9.5	302,662
March 06, 2026	9.64	9.85	9.85	10.09	9.22	331,266
March 05, 2026	10.35	10.24	10.24	10.36	10.15	88,146
March 04, 2026	10.36	10.35	10.35	10.41	10.21	62,122
March 03, 2026	10.25	10.3	10.3	10.36	10.07	173,529
March 02, 2026	10.43	10.43	10.43	10.48	10.3	82,420
February 27, 2026	10.59	10.43	10.43	10.59	10.35	253,025
February 26, 2026	10.54	10.6	10.6	10.6	10.46	79,800
February 25, 2026	10.49	10.48	10.48	10.54	10.34	82,400
February 24, 2026	10.12	10.38	10.38	10.55	10.12	114,600
February 23, 2026	10.25	10.13	10.13	10.28	10.05	120,344
February 20, 2026	10.41	10.33	0	10.44	10.14	183,117
February 19, 2026	10.47	10.41	0	10.49	10.31	122,500
February 18, 2026	10.45	10.47	0	10.58	10.45	99,544
February 17, 2026	10.1	10.47	0	10.5	10.1	152,900
February 13, 2026	10	10.11	0	10.31	10	125,618
February 12, 2026	10.07	10	0	10.19	9.85	94,445
February 11, 2026	10.13	10.05	0	10.17	9.98	87,445
February 10, 2026	10.09	10.1	0	10.1	9.96	44,800
February 09, 2026	10.18	10.06	0	10.2	10.04	104,400
February 06, 2026	9.94	10.2	0	10.2	9.94	88,600
February 05, 2026	10.19	9.79	0	10.24	9.79	201,631
February 04, 2026	10.02	10.31	0	10.33	10.02	147,800
February 03, 2026	9.86	10.05	0	10.05	9.82	124,900
February 02, 2026	9.51	9.76	0	9.76	9.44	163,100
January 30, 2026	9.8	9.61	0	9.89	9.54	255,100
January 29, 2026	9.96	9.82	0	9.98	9.81	166,524
January 28, 2026	10.05	9.9	0	10.15	9.87	246,324
January 27, 2026	10.14	10.07	0	10.14	10.05	73,817
January 26, 2026	10.3	10.08	0	10.3	10.06	145,414
January 23, 2026	10.16	10.31	0	10.35	10.15	161,935
January 22, 2026	10.2	10.18	0	10.34	10.17	206,000
January 21, 2026	10	10.15	0	10.23	10	168,433
January 20, 2026	10.1	10	0	10.1	9.98	109,800
January 19, 2026	10.16	10.14	0	10.16	10.01	102,700
January 16, 2026	9.82	10.23	0	10.24	9.81	464,743
January 15, 2026	9.75	9.86	0	9.88	9.75	81,723
January 14, 2026	9.75	9.78	0	9.82	9.72	87,333
January 13, 2026	9.82	9.68	0	9.85	9.68	83,935
January 12, 2026	9.9	9.8	0	9.9	9.7	110,403
January 09, 2026	9.76	9.89	0	9.89	9.73	250,900
January 08, 2026	9.75	9.75	0	9.77	9.56	156,936