Doman Building Materials Group Ltd DBM
TSX · Kanada · Dağıtım Hizmetleri
CAD 10,96-0,10 (-%0,90)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |