Skip to main content
Doman Building Materials Group Ltd. (TSX:DBM)
Canada flag Canada · Delayed Price · Currency is CAD
9.85
-0.39 (-3.81%)
At close: Mar 6, 2026

TSX:DBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.6410.099.229.859.85-3.81%331,764
Mar 5, 202610.3510.3610.1510.2410.24-1.06%88,146
Mar 4, 202610.3610.4210.2110.3510.350.49%80,450
Mar 3, 202610.2510.3610.0710.3010.30-1.25%173,761
Mar 2, 202610.4310.4810.3010.4310.43-82,420
Feb 27, 202610.5910.5910.3510.4310.43-1.60%253,025
Feb 26, 202610.5410.6010.4610.6010.601.15%79,752
Feb 25, 202610.4910.5410.3410.4810.480.96%82,397
Feb 24, 202610.1210.5510.1210.3810.382.47%114,581
Feb 23, 202610.2510.2810.0510.1310.13-1.94%120,344
Feb 20, 202610.4110.4410.1410.3310.33-0.77%183,117
Feb 19, 202610.4710.4910.3110.4110.41-0.57%122,493
Feb 18, 202610.4510.5810.4510.4710.47-99,544
Feb 17, 202610.1010.5010.1010.4710.473.56%152,860
Feb 13, 202610.0010.3110.0010.1110.111.10%125,618
Feb 12, 202610.0710.199.8510.0010.00-0.50%94,445
Feb 11, 202610.1310.179.9810.0510.05-0.50%81,345
Feb 10, 202610.0910.109.9610.1010.100.40%44,753
Feb 9, 202610.1810.2010.0410.0610.06-1.37%104,395
Feb 6, 20269.9410.209.9410.2010.204.19%88,570
Feb 5, 202610.1910.249.799.799.79-5.04%201,631
Feb 4, 202610.0210.3310.0210.3110.312.59%147,777
Feb 3, 20269.8610.059.8210.0510.052.97%124,860
Feb 2, 20269.519.769.449.769.761.56%163,079
Jan 30, 20269.809.899.549.619.61-2.14%255,057
Jan 29, 20269.969.989.819.829.82-0.81%161,924
Jan 28, 202610.0510.159.879.909.90-1.69%246,324
Jan 27, 202610.1410.1410.0510.0710.07-0.10%73,817
Jan 26, 202610.3010.3010.0610.0810.08-2.23%145,414
Jan 23, 202610.1610.3510.1510.3110.311.28%161,935
Jan 22, 202610.2010.3410.1710.1810.180.30%205,952
Jan 21, 202610.0010.2310.0010.1510.151.50%168,433
Jan 20, 202610.1010.109.9810.0010.00-1.38%109,767
Jan 19, 202610.1610.1610.0110.1410.14-0.88%102,698
Jan 16, 20269.8210.249.8110.2310.233.75%464,743
Jan 15, 20269.759.889.759.869.860.82%81,723
Jan 14, 20269.759.829.729.789.781.03%87,333
Jan 13, 20269.829.859.689.689.68-1.22%83,935
Jan 12, 20269.909.909.709.809.80-0.91%110,403
Jan 9, 20269.769.899.739.899.891.44%250,888
Jan 8, 20269.759.779.569.759.750.62%156,936
Jan 7, 20269.669.889.469.699.690.31%193,092
Jan 6, 20269.469.689.459.669.662.22%95,225
Jan 5, 20269.519.599.439.459.45-81,487
Jan 2, 20269.409.509.389.459.450.96%64,964
Dec 31, 20259.549.549.329.369.36-1.78%46,523
Dec 30, 20259.549.639.519.539.39-54,015
Dec 29, 20259.559.629.539.539.39-40,868
Dec 24, 20259.599.599.479.539.39-0.42%22,248
Dec 23, 20259.509.579.459.579.430.74%55,292
Dec 22, 20259.459.549.429.509.36-0.21%45,016
Dec 19, 20259.529.589.459.529.38-53,807
Dec 18, 20259.439.629.439.529.380.95%77,244
Dec 17, 20259.349.469.349.439.290.96%38,504
Dec 16, 20259.449.449.339.349.20-0.53%29,430
Dec 15, 20259.329.469.289.399.250.32%97,347
Dec 12, 20259.349.369.269.369.220.65%93,729
Dec 11, 20259.299.409.299.309.160.22%62,633
Dec 10, 20259.279.359.259.289.140.43%44,605
Dec 9, 20259.289.389.249.249.10-0.75%68,048
Dec 8, 20259.359.359.219.319.17-0.21%63,825
Dec 5, 20259.219.339.159.339.190.97%126,169
Dec 4, 20259.259.349.219.249.10-0.54%49,470
Dec 3, 20259.379.439.269.299.15-0.75%79,161
Dec 2, 20259.379.439.319.369.220.32%46,565
Dec 1, 20259.619.659.309.339.19-2.71%101,567
Nov 28, 20259.529.699.489.599.451.16%139,794
Nov 27, 20259.439.519.439.489.340.53%48,212
Nov 26, 20259.359.509.289.439.290.43%105,947
Nov 25, 20259.159.499.159.399.253.41%206,507
Nov 24, 20258.919.138.919.088.951.79%120,351
Nov 21, 20258.669.018.668.928.792.76%201,548
Nov 20, 20258.858.968.688.688.55-1.48%87,065
Nov 19, 20258.748.838.668.818.680.69%80,029
Nov 18, 20258.708.808.678.758.62-64,687
Nov 17, 20258.888.888.728.758.62-0.91%107,909
Nov 14, 20258.778.878.758.838.70-0.34%54,585
Nov 13, 20258.958.998.818.868.73-1.34%155,365
Nov 12, 20258.759.028.758.988.852.51%174,561
Nov 11, 20258.808.858.768.768.63-0.90%100,500
Nov 10, 20258.868.978.808.848.710.11%124,727
Nov 7, 20258.958.958.638.838.70-0.11%222,212
Nov 6, 20259.059.068.818.848.71-2.10%129,626
Nov 5, 20258.849.048.839.038.902.27%194,617
Nov 4, 20258.958.958.798.838.70-1.56%132,762
Nov 3, 20258.868.978.758.978.841.01%113,871
Oct 31, 20258.858.938.788.888.750.45%73,115
Oct 30, 20258.778.988.718.848.712.43%186,457
Oct 29, 20258.618.768.618.638.50-0.23%153,175
Oct 28, 20258.588.658.548.658.521.65%120,791
Oct 27, 20258.618.618.478.518.38-0.93%84,071
Oct 24, 20258.548.638.478.598.460.59%104,614
Oct 23, 20258.578.638.528.548.41-0.58%97,483
Oct 22, 20258.758.758.578.598.46-1.49%134,092
Oct 21, 20258.678.828.678.728.590.11%83,225
Oct 20, 20258.798.808.698.718.580.11%67,033
Oct 17, 20258.708.758.618.708.570.12%158,455
Oct 16, 20258.898.898.668.698.56-1.59%115,209
Oct 15, 20258.768.848.708.838.702.20%174,832
Oct 14, 20258.508.768.508.648.510.70%160,960