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 )

8.700 -0.160 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 8.810 8.880 8.670 8.700 97,238 -0.16(-1.81%)
Dec 24, 2024 8.860 0 +0.09(+1.03%)
Dec 23, 2024 8.650 8.770 8.640 8.770 98,287 +0.12(+1.39%)
Dec 20, 2024 8.520 8.770 8.490 8.650 240,060 +0.10(+1.17%)
Dec 19, 2024 8.690 8.780 8.550 8.550 149,852 -0.14(-1.61%)
Dec 18, 2024 8.880 8.950 8.670 8.690 179,229 -0.20(-2.25%)
Dec 17, 2024 8.900 8.960 8.760 8.890 173,572 -0.10(-1.11%)
Dec 16, 2024 9.090 9.100 8.860 8.990 191,712 -0.07(-0.77%)
Dec 13, 2024 9.310 9.310 9.060 9.060 190,539 -0.25(-2.69%)
Dec 12, 2024 9.410 9.450 9.290 9.310 187,713 -0.14(-1.48%)
Dec 11, 2024 9.530 9.560 9.410 9.450 169,611 -0.08(-0.84%)
Dec 10, 2024 9.670 9.670 9.510 9.530 161,328 -0.14(-1.45%)
Dec 09, 2024 9.600 9.700 9.560 9.670 127,703 +0.15(+1.58%)
Dec 06, 2024 9.840 9.840 9.470 9.520 130,454 -0.27(-2.76%)
Dec 05, 2024 9.900 9.960 9.780 9.790 158,124 -0.08(-0.81%)
Dec 04, 2024 9.800 9.940 9.800 9.870 145,592 +0.07(+0.71%)
Dec 03, 2024 9.800 9.870 9.740 9.800 200,482 +0.05(+0.51%)
Dec 02, 2024 9.720 9.800 9.670 9.750 96,509 -0.03(-0.31%)
Nov 29, 2024 9.650 9.800 9.650 9.780 123,568 +0.13(+1.35%)
Nov 28, 2024 9.620 9.670 9.560 9.650 67,926 +0.00(+0.00%)
Nov 27, 2024 9.640 9.830 9.640 9.650 113,322 +0.00(+0.00%)
Nov 26, 2024 9.650 9.710 9.600 9.650 171,962 -0.12(-1.23%)
Nov 25, 2024 9.600 9.830 9.600 9.770 281,331 +0.19(+1.98%)
Nov 22, 2024 9.650 9.650 9.550 9.580 154,292 -0.07(-0.73%)
Nov 21, 2024 9.450 9.670 9.400 9.650 215,764 +0.21(+2.22%)
Nov 20, 2024 9.280 9.500 9.270 9.440 257,771 +0.15(+1.61%)
Nov 19, 2024 9.100 9.350 9.070 9.290 228,627 +0.07(+0.76%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.