Doman Building Materials Group Ltd. - DBM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.41	10.33	10.33	10.44	10.14	182,811
February 19, 2026	10.47	10.41	10.41	10.49	10.31	122,500
February 18, 2026	10.45	10.47	10.47	10.58	10.45	99,544
February 17, 2026	10.1	10.47	10.47	10.5	10.1	152,900
February 13, 2026	10	10.11	10.11	10.31	10	125,618
February 12, 2026	10.07	10	10	10.19	9.85	94,445
February 11, 2026	10.13	10.05	10.05	10.17	9.98	87,445
February 10, 2026	10.09	10.1	10.1	10.1	9.96	44,800
February 09, 2026	10.18	10.06	10.06	10.2	10.04	104,400
February 06, 2026	9.94	10.2	10.2	10.2	9.94	88,600
February 05, 2026	10.19	9.79	9.79	10.24	9.79	201,631
February 04, 2026	10.02	10.31	10.31	10.33	10.02	147,800
February 03, 2026	9.86	10.05	10.05	10.05	9.82	124,900
February 02, 2026	9.51	9.76	9.76	9.76	9.44	163,100
January 30, 2026	9.8	9.61	9.61	9.89	9.54	255,100
January 29, 2026	9.96	9.82	9.82	9.98	9.81	166,524
January 28, 2026	10.05	9.9	9.9	10.15	9.87	246,324
January 27, 2026	10.14	10.07	10.07	10.14	10.05	73,817
January 26, 2026	10.3	10.08	10.08	10.3	10.06	145,414
January 23, 2026	10.16	10.31	10.31	10.35	10.15	161,935
January 22, 2026	10.2	10.18	10.18	10.34	10.17	205,843
January 21, 2026	10	10.15	10.15	10.23	10	168,433
January 20, 2026	10.1	10	10	10.1	9.98	109,800
January 19, 2026	10.16	10.14	10.14	10.16	10.01	102,700
January 16, 2026	9.82	10.23	10.23	10.24	9.81	464,743
January 15, 2026	9.75	9.86	9.86	9.88	9.75	81,723
January 14, 2026	9.75	9.78	9.78	9.82	9.72	87,333
January 13, 2026	9.82	9.68	9.68	9.85	9.68	83,463
January 12, 2026	9.9	9.8	9.8	9.9	9.7	110,403
January 09, 2026	9.76	9.89	9.89	9.89	9.73	250,900
January 08, 2026	9.75	9.75	9.75	9.77	9.56	156,936
January 07, 2026	9.66	9.69	9.69	9.88	9.46	193,100
January 06, 2026	9.46	9.66	9.66	9.68	9.45	95,225
January 05, 2026	9.51	9.45	9.45	9.59	9.43	81,500
January 02, 2026	9.4	9.45	9.45	9.5	9.38	65,000
December 31, 2025	9.54	9.36	9.36	9.54	9.32	46,523
December 30, 2025	9.54	9.53	9.39	9.63	9.51	54,015
December 29, 2025	9.55	9.53	9.39	9.62	9.53	40,900
December 23, 2025	9.5	9.57	9.57	9.57	9.45	55,300
December 22, 2025	9.45	9.5	9.5	9.54	9.42	45,016
December 19, 2025	9.52	9.52	9.52	9.58	9.45	53,807
December 18, 2025	9.43	9.52	9.52	9.62	9.43	77,244
December 17, 2025	9.34	9.43	9.43	9.46	9.34	38,504
December 16, 2025	9.44	9.34	9.34	9.44	9.33	29,430
December 15, 2025	9.32	9.39	9.39	9.46	9.28	97,347
December 12, 2025	9.34	9.36	9.36	9.36	9.26	93,729
December 11, 2025	9.29	9.3	9.3	9.4	9.29	62,633
December 10, 2025	9.27	9.28	9.28	9.35	9.25	44,605
December 09, 2025	9.28	9.24	9.24	9.38	9.24	68,048
December 08, 2025	9.35	9.31	9.31	9.35	9.21	63,825
December 05, 2025	9.21	9.33	9.33	9.33	9.15	126,200
December 04, 2025	9.25	9.24	9.24	9.34	9.21	49,500
December 03, 2025	9.37	9.29	9.29	9.43	9.26	79,200
December 02, 2025	9.37	9.36	9.36	9.43	9.31	46,600
December 01, 2025	9.61	9.33	9.33	9.65	9.3	101,600
November 28, 2025	9.52	9.59	9.59	9.69	9.48	139,800
November 27, 2025	9.43	9.48	9.48	9.51	9.43	48,212
November 26, 2025	9.35	9.43	9.43	9.5	9.28	105,947
November 25, 2025	9.15	9.39	9.39	9.49	9.15	206,507
November 24, 2025	8.91	9.08	9.08	9.13	8.91	120,400

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