Doman Building Materials Group Ltd DBM
TSX · Canada · Distribution Services
CAD 10.96-0.10 (-0.90%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 10.96 | -0.90% | CAD 11.01 | CAD 11.01 | CAD 10.78 | 61.32K |
| 2026-09-30 | CAD 11.06 | +0.27% | CAD 11.05 | CAD 11.09 | CAD 10.98 | 57.50K |
| 2026-09-29 | CAD 11.03 | -0.99% | CAD 11.00 | CAD 11.13 | CAD 10.98 | 86.90K |
| 2026-09-28 | CAD 11.14 | +0.36% | CAD 11.08 | CAD 11.25 | CAD 11.04 | 85.40K |
| 2026-09-25 | CAD 11.10 | +1.19% | CAD 11.03 | CAD 11.11 | CAD 10.90 | 103.30K |
| 2026-09-24 | CAD 10.97 | -1.08% | CAD 11.12 | CAD 11.14 | CAD 10.91 | 49.80K |
| 2026-09-23 | CAD 11.09 | +0.45% | CAD 11.00 | CAD 11.24 | CAD 11.00 | 121.20K |
| 2026-09-22 | CAD 11.04 | +1.28% | CAD 11.02 | CAD 11.11 | CAD 10.99 | 77.00K |
| 2026-09-21 | CAD 10.90 | -0.46% | CAD 10.95 | CAD 11.05 | CAD 10.81 | 40.90K |
| 2026-09-18 | CAD 10.95 | +0.46% | CAD 10.95 | CAD 10.97 | CAD 10.84 | 41.90K |
| 2026-09-17 | CAD 10.90 | +0.83% | CAD 10.81 | CAD 10.97 | CAD 10.81 | 37.40K |
| 2026-09-16 | CAD 10.81 | +0.37% | CAD 10.83 | CAD 10.95 | CAD 10.71 | 183.80K |
| 2026-09-15 | CAD 10.77 | -0.09% | CAD 10.80 | CAD 10.98 | CAD 10.73 | 80.50K |
| 2026-09-14 | CAD 10.78 | -0.92% | CAD 10.87 | CAD 10.87 | CAD 10.74 | 70.40K |
| 2026-09-11 | CAD 10.88 | +1.02% | CAD 10.77 | CAD 10.91 | CAD 10.75 | 38.00K |
| 2026-09-10 | CAD 10.77 | -1.01% | CAD 10.88 | CAD 10.88 | CAD 10.75 | 71.00K |
| 2026-09-09 | CAD 10.88 | -1.81% | CAD 11.01 | CAD 11.01 | CAD 10.85 | 66.40K |
| 2026-09-08 | CAD 11.08 | +1.65% | CAD 10.92 | CAD 11.14 | CAD 10.78 | 229.40K |
| 2026-09-04 | CAD 10.90 | +2.16% | CAD 10.68 | CAD 10.90 | CAD 10.65 | 125.10K |
| 2026-09-03 | CAD 10.67 | +1.14% | CAD 10.57 | CAD 10.70 | CAD 10.52 | 77.10K |
| 2026-09-02 | CAD 10.55 | +0.76% | CAD 10.43 | CAD 10.64 | CAD 10.39 | 188.90K |
| 2026-09-01 | CAD 10.47 | -2.15% | CAD 10.66 | CAD 10.67 | CAD 10.41 | 102.80K |
| 2026-08-31 | CAD 10.70 | +0.09% | CAD 10.71 | CAD 10.77 | CAD 10.66 | 73.50K |
| 2026-08-28 | CAD 10.69 | -0.83% | CAD 10.78 | CAD 10.86 | CAD 10.64 | 154.80K |
| 2026-08-27 | CAD 10.78 | +1.51% | CAD 10.62 | CAD 10.84 | CAD 10.59 | 193.90K |
| 2026-08-26 | CAD 10.62 | -0.75% | CAD 10.64 | CAD 10.71 | CAD 10.62 | 140.50K |
| 2026-08-25 | CAD 10.70 | -0.56% | CAD 10.75 | CAD 10.81 | CAD 10.64 | 70.10K |
| 2026-08-24 | CAD 10.76 | -1.91% | CAD 10.91 | CAD 10.91 | CAD 10.67 | 147.80K |
| 2026-08-21 | CAD 10.97 | 0.00% | CAD 10.94 | CAD 11.02 | CAD 10.91 | 50.90K |
| 2026-08-20 | CAD 10.97 | -1.17% | CAD 11.07 | CAD 11.07 | CAD 10.93 | 133.20K |
| 2026-08-19 | CAD 11.10 | 0.00% | CAD 11.07 | CAD 11.16 | CAD 11.01 | 90.50K |
| 2026-08-18 | CAD 11.10 | -0.09% | CAD 11.08 | CAD 11.15 | CAD 11.03 | 89.40K |
| 2026-08-17 | CAD 11.11 | -1.94% | CAD 11.30 | CAD 11.30 | CAD 11.05 | 90.80K |
| 2026-08-14 | CAD 11.33 | -0.44% | CAD 11.35 | CAD 11.36 | CAD 11.22 | 73.00K |
| 2026-08-13 | CAD 11.38 | -0.61% | CAD 11.36 | CAD 11.49 | CAD 11.36 | 58.00K |
| 2026-08-12 | CAD 11.45 | -1.72% | CAD 11.68 | CAD 11.73 | CAD 11.38 | 83.90K |
| 2026-08-11 | CAD 11.65 | +1.22% | CAD 11.67 | CAD 11.71 | CAD 11.55 | 79.30K |
| 2026-08-10 | CAD 11.51 | -2.04% | CAD 11.68 | CAD 11.72 | CAD 11.44 | 143.50K |
| 2026-08-07 | CAD 11.75 | +3.80% | CAD 11.37 | CAD 11.75 | CAD 11.30 | 245.50K |
| 2026-08-06 | CAD 11.32 | -4.23% | CAD 11.75 | CAD 11.80 | CAD 11.10 | 380.30K |
| 2026-08-05 | CAD 11.82 | +2.25% | CAD 11.53 | CAD 11.92 | CAD 11.48 | 201.80K |
| 2026-08-04 | CAD 11.56 | +2.76% | CAD 11.40 | CAD 11.66 | CAD 11.39 | 136.50K |
| 2026-07-31 | CAD 11.25 | +0.45% | CAD 11.19 | CAD 11.34 | CAD 11.01 | 103.70K |
| 2026-07-30 | CAD 11.20 | -0.80% | CAD 11.32 | CAD 11.44 | CAD 11.19 | 137.30K |
| 2026-07-29 | CAD 11.29 | -1.83% | CAD 11.41 | CAD 11.43 | CAD 11.26 | 173.40K |
| 2026-07-28 | CAD 11.50 | +0.09% | CAD 11.53 | CAD 11.59 | CAD 11.45 | 48.80K |
| 2026-07-27 | CAD 11.49 | -0.95% | CAD 11.61 | CAD 11.69 | CAD 11.35 | 126.60K |
| 2026-07-24 | CAD 11.60 | +0.43% | CAD 11.57 | CAD 11.64 | CAD 11.50 | 36.10K |
| 2026-07-23 | CAD 11.55 | -1.28% | CAD 11.70 | CAD 11.70 | CAD 11.49 | 60.90K |
| 2026-07-22 | CAD 11.70 | +1.74% | CAD 11.50 | CAD 11.72 | CAD 11.50 | 52.30K |
| 2026-07-21 | CAD 11.50 | -0.52% | CAD 11.58 | CAD 11.58 | CAD 11.40 | 87.80K |
| 2026-07-20 | CAD 11.56 | -2.53% | CAD 11.87 | CAD 11.87 | CAD 11.55 | 69.00K |
| 2026-07-17 | CAD 11.86 | +0.25% | CAD 11.69 | CAD 11.99 | CAD 11.61 | 82.10K |
| 2026-07-16 | CAD 11.83 | +2.87% | CAD 11.51 | CAD 11.93 | CAD 11.50 | 213.60K |
| 2026-07-15 | CAD 11.50 | -0.09% | CAD 11.51 | CAD 11.64 | CAD 11.44 | 105.50K |
| 2026-07-14 | CAD 11.51 | +1.23% | CAD 11.43 | CAD 11.69 | CAD 11.28 | 260.50K |
| 2026-07-13 | CAD 11.37 | +2.90% | CAD 11.10 | CAD 11.37 | CAD 11.09 | 162.10K |
| 2026-07-10 | CAD 11.05 | -0.36% | CAD 11.06 | CAD 11.16 | CAD 11.01 | 118.20K |
| 2026-07-09 | CAD 11.09 | -1.07% | CAD 11.19 | CAD 11.41 | CAD 11.07 | 187.30K |
| 2026-07-08 | CAD 11.21 | -1.41% | CAD 11.40 | CAD 11.40 | CAD 11.05 | 175.40K |
| 2026-07-07 | CAD 11.37 | 0.00% | CAD 11.35 | CAD 11.40 | CAD 11.27 | 110.50K |
| 2026-07-06 | CAD 11.37 | +2.16% | CAD 11.01 | CAD 11.39 | CAD 11.01 | 157.10K |
| 2026-07-03 | CAD 11.13 | -0.27% | CAD 11.17 | CAD 11.24 | CAD 11.12 | 32.20K |
| 2026-07-02 | CAD 11.16 | -2.19% | CAD 11.41 | CAD 11.42 | CAD 11.03 | 97.70K |
| 2026-06-30 | CAD 11.41 | -0.61% | CAD 11.34 | CAD 11.46 | CAD 11.29 | 65.60K |
| 2026-06-29 | CAD 11.48 | -0.35% | CAD 11.53 | CAD 11.62 | CAD 11.40 | 82.10K |
| 2026-06-26 | CAD 11.52 | -0.43% | CAD 11.58 | CAD 11.63 | CAD 11.43 | 70.10K |
| 2026-06-25 | CAD 11.57 | +2.48% | CAD 11.30 | CAD 11.60 | CAD 11.30 | 158.80K |
| 2026-06-24 | CAD 11.29 | +0.89% | CAD 11.16 | CAD 11.38 | CAD 11.16 | 112.90K |
| 2026-06-23 | CAD 11.19 | +0.09% | CAD 11.15 | CAD 11.36 | CAD 11.07 | 94.60K |
| 2026-06-22 | CAD 11.18 | -1.76% | CAD 11.28 | CAD 11.36 | CAD 11.18 | 60.30K |
| 2026-06-19 | CAD 11.38 | +0.44% | CAD 11.32 | CAD 11.41 | CAD 11.28 | 74.90K |
| 2026-06-18 | CAD 11.33 | +2.26% | CAD 11.21 | CAD 11.37 | CAD 11.16 | 182.00K |
| 2026-06-17 | CAD 11.08 | +0.09% | CAD 11.06 | CAD 11.33 | CAD 11.06 | 84.30K |
| 2026-06-16 | CAD 11.07 | -1.77% | CAD 11.25 | CAD 11.30 | CAD 11.07 | 54.40K |
| 2026-06-15 | CAD 11.27 | +2.73% | CAD 11.11 | CAD 11.32 | CAD 11.00 | 165.70K |
| 2026-06-12 | CAD 10.97 | +0.46% | CAD 10.93 | CAD 11.06 | CAD 10.90 | 119.60K |
| 2026-06-11 | CAD 10.92 | +2.92% | CAD 10.83 | CAD 10.95 | CAD 10.73 | 48.60K |
| 2026-06-10 | CAD 10.61 | -3.98% | CAD 10.98 | CAD 11.12 | CAD 10.61 | 217.30K |
| 2026-06-09 | CAD 11.05 | +5.54% | CAD 10.48 | CAD 11.08 | CAD 10.42 | 324.60K |
| 2026-06-08 | CAD 10.47 | +0.38% | CAD 10.45 | CAD 10.59 | CAD 10.45 | 35.80K |
| 2026-06-05 | CAD 10.43 | -1.70% | CAD 10.50 | CAD 10.57 | CAD 10.42 | 56.20K |
| 2026-06-04 | CAD 10.61 | +1.05% | CAD 10.56 | CAD 10.65 | CAD 10.52 | 64.60K |
| 2026-06-03 | CAD 10.50 | +0.77% | CAD 10.43 | CAD 10.60 | CAD 10.41 | 65.70K |
| 2026-06-02 | CAD 10.42 | +0.10% | CAD 10.38 | CAD 10.56 | CAD 10.38 | 36.30K |
| 2026-06-01 | CAD 10.41 | -1.23% | CAD 10.54 | CAD 10.54 | CAD 10.25 | 120.50K |
| 2026-05-29 | CAD 10.54 | -1.03% | CAD 10.67 | CAD 10.69 | CAD 10.54 | 24.20K |
| 2026-05-28 | CAD 10.65 | +0.28% | CAD 10.61 | CAD 10.73 | CAD 10.55 | 47.10K |
| 2026-05-27 | CAD 10.62 | +1.72% | CAD 10.50 | CAD 10.68 | CAD 10.49 | 122.90K |
| 2026-05-26 | CAD 10.44 | +1.16% | CAD 10.39 | CAD 10.58 | CAD 10.33 | 152.40K |