Skip to main content
Doman Building Materials Group Ltd. (TSX:DBM)
Canada flag Canada · Delayed Price · Currency is CAD
9.33
+0.09 (0.97%)
At close: Dec 5, 2025

TSX:DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.219.339.159.339.330.97%126,169
Dec 4, 20259.259.349.219.249.24-0.54%49,470
Dec 3, 20259.379.439.269.299.29-0.75%79,161
Dec 2, 20259.379.439.319.369.360.32%46,565
Dec 1, 20259.619.659.309.339.33-2.71%101,567
Nov 28, 20259.529.699.489.599.591.16%139,794
Nov 27, 20259.439.519.439.489.480.53%48,212
Nov 26, 20259.359.509.289.439.430.43%105,947
Nov 25, 20259.159.499.159.399.393.41%206,507
Nov 24, 20258.919.138.919.089.081.79%120,351
Nov 21, 20258.669.018.668.928.922.76%201,548
Nov 20, 20258.858.968.688.688.68-1.48%87,065
Nov 19, 20258.748.838.668.818.810.69%80,029
Nov 18, 20258.708.808.678.758.75-64,687
Nov 17, 20258.888.888.728.758.75-0.91%107,909
Nov 14, 20258.778.878.758.838.83-0.34%54,585
Nov 13, 20258.958.998.818.868.86-1.34%155,365
Nov 12, 20258.759.028.758.988.982.51%174,561
Nov 11, 20258.808.858.768.768.76-0.90%100,500
Nov 10, 20258.868.978.808.848.840.11%124,727
Nov 7, 20258.958.958.638.838.83-0.11%222,212
Nov 6, 20259.059.068.818.848.84-2.10%129,626
Nov 5, 20258.849.048.839.039.032.27%194,617
Nov 4, 20258.958.958.798.838.83-1.56%132,762
Nov 3, 20258.868.978.758.978.971.01%113,871
Oct 31, 20258.858.938.788.888.880.45%73,115
Oct 30, 20258.778.988.718.848.842.43%186,457
Oct 29, 20258.618.768.618.638.63-0.23%153,175
Oct 28, 20258.588.658.548.658.651.65%120,791
Oct 27, 20258.618.618.478.518.51-0.93%84,071
Oct 24, 20258.548.638.478.598.590.59%104,614
Oct 23, 20258.578.638.528.548.54-0.58%97,483
Oct 22, 20258.758.758.578.598.59-1.49%134,092
Oct 21, 20258.678.828.678.728.720.11%83,225
Oct 20, 20258.798.808.698.718.710.11%67,033
Oct 17, 20258.708.758.618.708.700.12%158,455
Oct 16, 20258.898.898.668.698.69-1.59%115,209
Oct 15, 20258.768.848.708.838.832.20%174,832
Oct 14, 20258.508.768.508.648.640.70%160,960
Oct 10, 20258.828.828.548.588.58-2.72%164,296
Oct 9, 20258.738.868.698.828.821.03%169,677
Oct 8, 20258.778.818.658.738.730.46%182,153
Oct 7, 20259.069.068.598.698.69-3.98%333,080
Oct 6, 20259.119.118.979.059.05-0.11%109,583
Oct 3, 20259.059.159.039.069.060.11%127,246
Oct 2, 20259.209.208.979.059.05-1.20%187,744
Oct 1, 20259.069.229.069.169.160.44%128,605
Sep 30, 20259.159.179.069.129.12-0.98%83,296
Sep 29, 20259.309.449.189.219.21-2.02%92,042
Sep 26, 20259.339.459.339.409.260.64%93,247
Sep 25, 20259.449.449.289.349.20-1.48%129,609
Sep 24, 20259.509.559.449.489.340.32%54,933
Sep 23, 20259.549.629.449.459.31-1.15%111,921
Sep 22, 20259.579.629.529.569.42-0.93%131,594
Sep 19, 20259.759.759.619.659.51-0.41%86,478
Sep 18, 20259.809.809.649.699.550.21%65,665
Sep 17, 20259.709.789.629.679.53-0.41%180,047
Sep 16, 20259.809.809.709.719.57-0.72%64,313
Sep 15, 20259.779.789.729.789.630.72%84,820
Sep 12, 20259.789.799.629.719.57-0.61%85,160
Sep 11, 20259.689.789.689.779.621.14%123,692
Sep 10, 20259.709.749.629.669.52-0.10%61,745
Sep 9, 20259.769.819.639.679.53-1.23%117,748
Sep 8, 20259.909.919.619.799.64-1.41%152,646
Sep 5, 20259.849.949.809.939.781.22%118,200
Sep 4, 20259.789.849.729.819.660.82%82,477
Sep 3, 20259.749.809.709.739.59-0.10%80,275
Sep 2, 20259.539.829.509.749.59-0.20%106,890
Aug 29, 20259.819.859.749.769.61-0.71%83,417
Aug 28, 20259.999.999.799.839.68-1.50%101,031
Aug 27, 20259.8710.039.879.989.830.81%156,103
Aug 26, 20259.889.949.809.909.750.20%138,994
Aug 25, 20259.9810.049.859.889.73-1.10%118,641
Aug 22, 20259.7510.019.759.999.842.46%308,015
Aug 21, 20259.729.809.689.759.600.62%89,845
Aug 20, 20259.549.739.519.699.552.00%103,963
Aug 19, 20259.789.809.499.509.36-2.76%136,553
Aug 18, 20259.669.799.579.779.620.93%185,381
Aug 15, 20259.769.789.649.689.54-1.02%105,971
Aug 14, 20259.689.829.639.789.63-0.10%120,150
Aug 13, 20259.509.809.509.799.642.62%225,423
Aug 12, 20259.429.639.419.549.401.27%260,015
Aug 11, 20259.339.429.199.429.280.21%253,667
Aug 8, 20259.239.449.179.409.261.95%298,664
Aug 7, 20258.859.448.859.229.086.22%519,764
Aug 6, 20258.698.708.608.688.550.70%73,319
Aug 5, 20258.488.648.488.628.491.41%49,465
Aug 1, 20258.548.578.348.508.37-0.58%76,071
Jul 31, 20258.598.698.528.558.42-0.81%58,197
Jul 30, 20258.668.768.608.628.49-0.69%63,572
Jul 29, 20258.708.758.658.688.55-0.69%42,542
Jul 28, 20258.758.848.698.748.61-0.46%70,388
Jul 25, 20258.668.808.668.788.650.92%55,437
Jul 24, 20258.798.828.708.708.57-1.02%95,090
Jul 23, 20258.788.928.788.798.660.11%99,475
Jul 22, 20258.578.808.568.788.652.81%126,130
Jul 21, 20258.658.688.538.548.41-1.39%60,280
Jul 18, 20258.618.708.618.668.53-0.23%42,241
Jul 17, 20258.698.708.648.688.550.58%28,420
Jul 16, 20258.668.668.538.638.50-68,477