Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doman Building Materials Group Ltd. (TSX: DBM )

9.220 -0.070 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 18, 2024 9.260 9.380 9.190 9.220 186,442 -0.07(-0.75%)
Nov 15, 2024 9.140 9.320 9.110 9.290 233,744 +0.09(+0.98%)
Nov 14, 2024 9.100 9.230 9.020 9.200 283,117 +0.17(+1.88%)
Nov 13, 2024 9.100 9.110 9.010 9.030 214,380 -0.07(-0.77%)
Nov 12, 2024 9.070 9.170 9.030 9.100 331,612 +0.02(+0.22%)
Nov 11, 2024 8.910 9.170 8.860 9.080 400,360 +0.37(+4.25%)
Nov 08, 2024 8.340 9.000 8.330 8.710 521,169 +0.43(+5.19%)
Nov 07, 2024 8.330 8.410 8.280 8.280 308,364 -0.06(-0.72%)
Nov 06, 2024 8.360 8.440 8.260 8.340 107,855 -0.05(-0.60%)
Nov 05, 2024 8.440 8.440 8.310 8.390 175,362 +0.05(+0.60%)
Nov 04, 2024 8.370 8.430 8.310 8.340 161,539 -0.03(-0.36%)
Nov 01, 2024 8.320 8.380 8.260 8.370 159,182 +0.14(+1.70%)
Oct 31, 2024 8.300 8.310 8.230 8.230 174,359 -0.05(-0.60%)
Oct 30, 2024 8.350 8.400 8.280 8.280 85,740 -0.08(-0.96%)
Oct 29, 2024 8.380 8.420 8.260 8.360 153,046 -0.05(-0.59%)
Oct 28, 2024 8.400 8.490 8.400 8.410 94,750 -0.02(-0.24%)
Oct 25, 2024 8.500 8.550 8.430 8.430 94,725 -0.07(-0.82%)
Oct 24, 2024 8.500 8.570 8.420 8.500 106,708 +0.06(+0.71%)
Oct 23, 2024 8.510 8.570 8.400 8.440 148,264 -0.11(-1.29%)
Oct 22, 2024 8.650 8.650 8.480 8.550 207,974 -0.09(-1.04%)
Oct 21, 2024 8.750 8.770 8.590 8.640 201,010 -0.15(-1.71%)
Oct 18, 2024 8.960 9.030 8.770 8.790 186,574 -0.16(-1.79%)
Oct 17, 2024 9.040 9.090 8.950 8.950 192,982 -0.10(-1.10%)
Oct 16, 2024 9.000 9.090 8.990 9.050 167,877 +0.11(+1.23%)
Oct 15, 2024 9.060 9.110 8.900 8.940 205,704 -0.17(-1.87%)
Oct 11, 2024 9.110 0 +0.16(+1.79%)
Oct 10, 2024 8.820 8.980 8.820 8.950 207,952 +0.08(+0.90%)
Oct 09, 2024 8.800 8.880 8.750 8.870 269,150 +0.04(+0.45%)
Oct 08, 2024 8.870 8.870 8.750 8.830 242,216 -0.05(-0.56%)
Oct 07, 2024 8.750 8.880 8.740 8.880 278,824 +0.12(+1.37%)
Oct 04, 2024 8.830 8.880 8.720 8.760 413,559 -0.07(-0.79%)
Oct 03, 2024 8.680 8.830 8.600 8.830 492,151 +0.11(+1.26%)
Oct 02, 2024 7.960 8.740 7.930 8.720 1,588,912 +0.88(+11.22%)
Oct 01, 2024 7.660 7.860 7.570 7.840 275,858 +0.17(+2.22%)
Sep 30, 2024 7.640 7.680 7.560 7.670 111,164 +0.04(+0.52%)
Sep 27, 2024 7.680 7.730 7.570 7.630 169,298 -0.13(-1.68%)
Sep 26, 2024 7.620 7.800 7.620 7.760 154,795 +0.09(+1.17%)
Sep 25, 2024 7.780 7.780 7.620 7.670 239,316 -0.08(-1.03%)
Sep 24, 2024 7.740 7.800 7.730 7.750 201,038 +0.03(+0.39%)
Sep 23, 2024 7.700 7.770 7.700 7.720 136,217 +0.00(+0.00%)
Sep 20, 2024 7.760 7.780 7.680 7.720 180,921 -0.02(-0.26%)
Sep 19, 2024 7.670 7.750 7.670 7.740 167,844 +0.13(+1.71%)
Sep 18, 2024 7.540 7.710 7.510 7.610 265,181 +0.06(+0.79%)
Sep 17, 2024 7.460 7.550 7.430 7.550 157,265 +0.05(+0.67%)
Sep 16, 2024 7.370 7.500 7.340 7.500 136,038 +0.13(+1.76%)
Sep 13, 2024 7.350 7.450 7.350 7.370 159,235 +0.10(+1.38%)
Sep 12, 2024 7.160 7.350 7.160 7.270 234,970 +0.10(+1.39%)
Sep 11, 2024 7.150 7.210 7.030 7.170 176,142 +0.04(+0.56%)
Sep 10, 2024 7.030 7.170 7.020 7.130 137,273 +0.09(+1.28%)
Sep 09, 2024 6.950 7.150 6.950 7.040 429,555 +0.03(+0.43%)
Sep 06, 2024 7.110 7.130 6.930 7.010 174,355 -0.09(-1.27%)
Sep 05, 2024 7.060 7.130 7.050 7.100 151,293 +0.04(+0.57%)
Sep 04, 2024 7.000 7.140 6.970 7.060 129,755 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.