Doman Building Materials Group Ltd. (TSX:DBM)
Canada
· Delayed Price · Currency is CAD 10.08
-0.04 (-0.40%)
Apr 28, 2026, 4:00 PM EST
TSX:DBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.14 | 10.26 | 10.05 | 10.06 | - | -0.59% | 205,307 |
| Apr 27, 2026 | 10.15 | 10.19 | 10.08 | 10.12 | 10.12 | -0.30% | 100,899 |
| Apr 24, 2026 | 10.16 | 10.20 | 10.09 | 10.15 | 10.15 | -0.39% | 58,284 |
| Apr 23, 2026 | 10.11 | 10.24 | 10.07 | 10.19 | 10.19 | 0.69% | 68,778 |
| Apr 22, 2026 | 10.19 | 10.21 | 10.03 | 10.12 | 10.12 | 0.40% | 62,928 |
| Apr 21, 2026 | 10.13 | 10.24 | 10.04 | 10.08 | 10.08 | -0.30% | 77,343 |
| Apr 20, 2026 | 10.20 | 10.26 | 10.07 | 10.11 | 10.11 | -2.32% | 79,735 |
| Apr 17, 2026 | 9.89 | 10.38 | 9.89 | 10.35 | 10.35 | 5.50% | 223,926 |
| Apr 16, 2026 | 9.87 | 9.87 | 9.75 | 9.81 | 9.81 | 0.41% | 46,986 |
| Apr 15, 2026 | 9.85 | 9.90 | 9.76 | 9.77 | 9.77 | -0.61% | 112,696 |
| Apr 14, 2026 | 9.85 | 9.94 | 9.80 | 9.83 | 9.83 | 0.10% | 61,256 |
| Apr 13, 2026 | 9.74 | 9.92 | 9.70 | 9.82 | 9.82 | 0.72% | 52,977 |
| Apr 10, 2026 | 9.65 | 9.82 | 9.63 | 9.75 | 9.75 | 0.83% | 71,850 |
| Apr 9, 2026 | 9.62 | 9.70 | 9.56 | 9.67 | 9.67 | 0.31% | 44,829 |
| Apr 8, 2026 | 9.62 | 9.75 | 9.58 | 9.64 | 9.64 | 2.23% | 74,415 |
| Apr 7, 2026 | 9.50 | 9.55 | 9.38 | 9.43 | 9.43 | -1.15% | 93,556 |
| Apr 6, 2026 | 9.55 | 9.58 | 9.48 | 9.54 | 9.54 | 0.10% | 59,449 |
| Apr 2, 2026 | 9.63 | 9.63 | 9.48 | 9.53 | 9.53 | -1.45% | 59,726 |
| Apr 1, 2026 | 9.64 | 9.70 | 9.61 | 9.67 | 9.67 | 0.83% | 96,942 |
| Mar 31, 2026 | 9.52 | 9.67 | 9.48 | 9.59 | 9.59 | 0.21% | 126,745 |
| Mar 30, 2026 | 9.61 | 9.71 | 9.50 | 9.57 | 9.43 | -0.31% | 109,475 |
| Mar 27, 2026 | 9.58 | 9.65 | 9.53 | 9.60 | 9.46 | -0.52% | 93,959 |
| Mar 26, 2026 | 9.77 | 9.83 | 9.64 | 9.65 | 9.51 | -1.73% | 67,584 |
| Mar 25, 2026 | 9.85 | 9.94 | 9.78 | 9.82 | 9.68 | 0.41% | 134,425 |
| Mar 24, 2026 | 9.59 | 9.90 | 9.59 | 9.78 | 9.64 | 0.41% | 82,453 |
| Mar 23, 2026 | 9.50 | 9.84 | 9.50 | 9.74 | 9.60 | 2.85% | 119,851 |
| Mar 20, 2026 | 9.57 | 9.57 | 9.40 | 9.47 | 9.33 | -0.63% | 217,133 |
| Mar 19, 2026 | 9.60 | 9.61 | 9.40 | 9.53 | 9.39 | -1.75% | 140,404 |
| Mar 18, 2026 | 9.88 | 9.88 | 9.65 | 9.70 | 9.56 | -1.72% | 166,268 |
| Mar 17, 2026 | 9.85 | 9.95 | 9.84 | 9.87 | 9.73 | 1.02% | 92,010 |
| Mar 16, 2026 | 9.53 | 9.79 | 9.52 | 9.77 | 9.63 | 2.52% | 96,128 |
| Mar 13, 2026 | 9.63 | 9.69 | 9.43 | 9.53 | 9.39 | 0.11% | 254,448 |
| Mar 12, 2026 | 9.63 | 9.71 | 9.52 | 9.52 | 9.38 | -1.35% | 153,155 |
| Mar 11, 2026 | 9.72 | 9.75 | 9.58 | 9.65 | 9.51 | -1.03% | 207,313 |
| Mar 10, 2026 | 9.74 | 9.95 | 9.69 | 9.75 | 9.61 | -0.61% | 116,312 |
| Mar 9, 2026 | 9.68 | 9.84 | 9.50 | 9.81 | 9.67 | -0.41% | 302,662 |
| Mar 6, 2026 | 9.64 | 10.09 | 9.22 | 9.85 | 9.71 | -3.81% | 330,464 |
| Mar 5, 2026 | 10.35 | 10.36 | 10.15 | 10.24 | 10.09 | -1.06% | 88,146 |
| Mar 4, 2026 | 10.36 | 10.42 | 10.21 | 10.35 | 10.20 | 0.49% | 80,450 |
| Mar 3, 2026 | 10.25 | 10.36 | 10.07 | 10.30 | 10.15 | -1.25% | 173,761 |
| Mar 2, 2026 | 10.43 | 10.48 | 10.30 | 10.43 | 10.28 | - | 82,420 |
| Feb 27, 2026 | 10.59 | 10.59 | 10.35 | 10.43 | 10.28 | -1.60% | 253,025 |
| Feb 26, 2026 | 10.54 | 10.60 | 10.46 | 10.60 | 10.44 | 1.15% | 79,752 |
| Feb 25, 2026 | 10.49 | 10.54 | 10.34 | 10.48 | 10.33 | 0.96% | 82,397 |
| Feb 24, 2026 | 10.12 | 10.55 | 10.12 | 10.38 | 10.23 | 2.47% | 114,581 |
| Feb 23, 2026 | 10.25 | 10.28 | 10.05 | 10.13 | 9.98 | -1.94% | 120,344 |
| Feb 20, 2026 | 10.41 | 10.44 | 10.14 | 10.33 | 10.18 | -0.77% | 183,117 |
| Feb 19, 2026 | 10.47 | 10.49 | 10.31 | 10.41 | 10.26 | -0.57% | 122,493 |
| Feb 18, 2026 | 10.45 | 10.58 | 10.45 | 10.47 | 10.32 | - | 99,544 |
| Feb 17, 2026 | 10.10 | 10.50 | 10.10 | 10.47 | 10.32 | 3.56% | 152,860 |
| Feb 13, 2026 | 10.00 | 10.31 | 10.00 | 10.11 | 9.96 | 1.10% | 125,618 |
| Feb 12, 2026 | 10.07 | 10.19 | 9.85 | 10.00 | 9.85 | -0.50% | 94,445 |
| Feb 11, 2026 | 10.13 | 10.17 | 9.98 | 10.05 | 9.90 | -0.50% | 87,445 |
| Feb 10, 2026 | 10.09 | 10.10 | 9.96 | 10.10 | 9.95 | 0.40% | 44,753 |
| Feb 9, 2026 | 10.18 | 10.20 | 10.04 | 10.06 | 9.91 | -1.37% | 104,395 |
| Feb 6, 2026 | 9.94 | 10.20 | 9.94 | 10.20 | 10.05 | 4.19% | 88,570 |
| Feb 5, 2026 | 10.19 | 10.24 | 9.79 | 9.79 | 9.65 | -5.04% | 201,631 |
| Feb 4, 2026 | 10.02 | 10.33 | 10.02 | 10.31 | 10.16 | 2.59% | 147,777 |
| Feb 3, 2026 | 9.86 | 10.05 | 9.82 | 10.05 | 9.90 | 2.97% | 124,860 |
| Feb 2, 2026 | 9.51 | 9.76 | 9.44 | 9.76 | 9.62 | 1.56% | 163,079 |
| Jan 30, 2026 | 9.80 | 9.89 | 9.54 | 9.61 | 9.47 | -2.14% | 255,057 |
| Jan 29, 2026 | 9.96 | 9.98 | 9.81 | 9.82 | 9.68 | -0.81% | 166,524 |
| Jan 28, 2026 | 10.05 | 10.15 | 9.87 | 9.90 | 9.76 | -1.69% | 246,324 |
| Jan 27, 2026 | 10.14 | 10.14 | 10.05 | 10.07 | 9.92 | -0.10% | 73,817 |
| Jan 26, 2026 | 10.30 | 10.30 | 10.06 | 10.08 | 9.93 | -2.23% | 145,414 |
| Jan 23, 2026 | 10.16 | 10.35 | 10.15 | 10.31 | 10.16 | 1.28% | 161,935 |
| Jan 22, 2026 | 10.20 | 10.34 | 10.17 | 10.18 | 10.03 | 0.30% | 205,952 |
| Jan 21, 2026 | 10.00 | 10.23 | 10.00 | 10.15 | 10.00 | 1.50% | 168,433 |
| Jan 20, 2026 | 10.10 | 10.10 | 9.98 | 10.00 | 9.85 | -1.38% | 109,767 |
| Jan 19, 2026 | 10.16 | 10.16 | 10.01 | 10.14 | 9.99 | -0.88% | 102,698 |
| Jan 16, 2026 | 9.82 | 10.24 | 9.81 | 10.23 | 10.08 | 3.75% | 464,743 |
| Jan 15, 2026 | 9.75 | 9.88 | 9.75 | 9.86 | 9.72 | 0.82% | 81,723 |
| Jan 14, 2026 | 9.75 | 9.82 | 9.72 | 9.78 | 9.64 | 1.03% | 87,333 |
| Jan 13, 2026 | 9.82 | 9.85 | 9.68 | 9.68 | 9.54 | -1.22% | 83,935 |
| Jan 12, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.66 | -0.91% | 110,403 |
| Jan 9, 2026 | 9.76 | 9.89 | 9.73 | 9.89 | 9.75 | 1.44% | 250,888 |
| Jan 8, 2026 | 9.75 | 9.77 | 9.56 | 9.75 | 9.61 | 0.62% | 156,936 |
| Jan 7, 2026 | 9.66 | 9.88 | 9.46 | 9.69 | 9.55 | 0.31% | 193,092 |
| Jan 6, 2026 | 9.46 | 9.68 | 9.45 | 9.66 | 9.52 | 2.22% | 95,225 |
| Jan 5, 2026 | 9.51 | 9.59 | 9.43 | 9.45 | 9.31 | - | 81,487 |
| Jan 2, 2026 | 9.40 | 9.50 | 9.38 | 9.45 | 9.31 | 0.96% | 64,964 |
| Dec 31, 2025 | 9.54 | 9.54 | 9.32 | 9.36 | 9.22 | -1.78% | 46,523 |
| Dec 30, 2025 | 9.54 | 9.63 | 9.51 | 9.53 | 9.25 | - | 54,015 |
| Dec 29, 2025 | 9.55 | 9.62 | 9.53 | 9.53 | 9.25 | - | 40,868 |
| Dec 24, 2025 | 9.59 | 9.59 | 9.47 | 9.53 | 9.25 | -0.42% | 22,248 |
| Dec 23, 2025 | 9.50 | 9.57 | 9.45 | 9.57 | 9.29 | 0.74% | 55,292 |
| Dec 22, 2025 | 9.45 | 9.54 | 9.42 | 9.50 | 9.22 | -0.21% | 45,016 |
| Dec 19, 2025 | 9.52 | 9.58 | 9.45 | 9.52 | 9.24 | - | 53,807 |
| Dec 18, 2025 | 9.43 | 9.62 | 9.43 | 9.52 | 9.24 | 0.95% | 77,244 |
| Dec 17, 2025 | 9.34 | 9.46 | 9.34 | 9.43 | 9.16 | 0.96% | 38,504 |
| Dec 16, 2025 | 9.44 | 9.44 | 9.33 | 9.34 | 9.07 | -0.53% | 29,430 |
| Dec 15, 2025 | 9.32 | 9.46 | 9.28 | 9.39 | 9.12 | 0.32% | 97,347 |
| Dec 12, 2025 | 9.34 | 9.36 | 9.26 | 9.36 | 9.09 | 0.65% | 93,729 |
| Dec 11, 2025 | 9.29 | 9.40 | 9.29 | 9.30 | 9.03 | 0.22% | 62,633 |
| Dec 10, 2025 | 9.27 | 9.35 | 9.25 | 9.28 | 9.01 | 0.43% | 44,605 |
| Dec 9, 2025 | 9.28 | 9.38 | 9.24 | 9.24 | 8.97 | -0.75% | 68,048 |
| Dec 8, 2025 | 9.35 | 9.35 | 9.21 | 9.31 | 9.04 | -0.21% | 63,825 |
| Dec 5, 2025 | 9.21 | 9.33 | 9.15 | 9.33 | 9.06 | 0.97% | 126,169 |
| Dec 4, 2025 | 9.25 | 9.34 | 9.21 | 9.24 | 8.97 | -0.54% | 49,470 |
| Dec 3, 2025 | 9.37 | 9.43 | 9.26 | 9.29 | 9.02 | -0.75% | 79,161 |