Canada markets open in 7 hours 4 minutes

Doman Building Materials Group Ltd. (DBM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.70+0.02 (+0.26%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20247.677.777.637.707.70139,900
Apr 30, 20247.817.887.687.687.6895,800
Apr 29, 20247.787.917.787.827.82109,200
Apr 26, 20247.707.847.697.777.77189,800
Apr 25, 20247.727.727.607.637.63171,600
Apr 24, 20247.847.917.687.737.73170,400
Apr 23, 20247.807.847.697.837.83164,300
Apr 22, 20247.867.877.697.767.76167,700
Apr 19, 20247.947.957.837.857.85104,600
Apr 18, 20247.877.957.837.887.8886,800
Apr 17, 20248.068.077.907.907.90117,000
Apr 16, 20247.948.177.818.088.08240,900
Apr 15, 20248.078.077.827.857.85347,800
Apr 12, 20248.158.178.028.038.03123,100
Apr 11, 20248.268.268.118.128.12181,300
Apr 10, 20248.088.327.998.248.24374,100
Apr 09, 20248.018.097.978.038.03111,300
Apr 08, 20248.108.128.028.038.0384,800
Apr 05, 20248.108.198.078.088.0861,500
Apr 04, 20248.268.308.128.148.1490,100
Apr 03, 20248.148.328.108.228.22120,000
Apr 02, 20248.048.218.028.128.1296,000
Apr 01, 20248.358.358.098.098.09252,300
Mar 28, 20248.498.508.238.268.26123,200
Mar 27, 20248.428.548.428.498.49131,400
Mar 27, 20240.14 Dividend
Mar 26, 20248.568.608.488.498.35106,400
Mar 25, 20248.578.598.508.508.36132,800
Mar 22, 20248.438.648.438.568.42146,300
Mar 21, 20248.508.568.458.478.33208,700
Mar 20, 20248.148.478.148.418.27198,800
Mar 19, 20248.198.258.138.188.05107,100
Mar 18, 20248.248.288.198.218.0786,700
Mar 15, 20248.108.238.108.148.01204,300
Mar 14, 20248.188.238.148.158.02123,500
Mar 13, 20248.098.228.058.228.08173,400
Mar 12, 20248.138.157.858.057.92185,700
Mar 11, 20247.918.137.918.107.97253,700
Mar 08, 20248.278.277.517.857.72952,000
Mar 07, 20248.038.288.038.228.08133,300
Mar 06, 20248.328.328.028.037.90354,400
Mar 05, 20248.268.428.198.228.08178,800
Mar 04, 20248.148.328.118.228.08116,600
Mar 01, 20248.078.248.078.138.0080,000
Feb 29, 20248.158.168.068.117.9873,500
Feb 28, 20248.038.157.978.107.97111,000
Feb 27, 20247.808.107.808.037.90131,000
Feb 26, 20247.827.887.767.877.7477,000
Feb 23, 20247.807.887.717.857.72117,900
Feb 22, 20247.727.817.687.817.6882,300
Feb 21, 20247.757.897.687.817.6878,300
Feb 20, 20247.967.967.747.757.62159,700
Feb 16, 20247.767.947.767.947.8170,900
Feb 15, 20247.857.907.777.817.6861,800
Feb 14, 20247.607.917.607.827.69179,800
Feb 13, 20247.867.867.557.607.47133,900
Feb 12, 20247.778.007.757.837.70216,600
Feb 09, 20247.687.717.597.677.5489,200
Feb 08, 20247.797.797.637.697.5680,600
Feb 07, 20247.607.867.517.757.62425,400
Feb 06, 20247.767.817.637.637.50117,000
Feb 05, 20247.877.877.757.757.6261,800
Feb 02, 20247.977.977.757.897.76105,700
Feb 01, 20247.887.967.827.967.83141,600
Jan 31, 20247.967.967.857.857.72120,300
Jan 30, 20247.978.057.967.967.8387,100
Jan 29, 20248.078.077.958.067.93114,700
Jan 26, 20248.028.198.018.077.9491,000
Jan 25, 20248.138.158.018.057.9287,400
Jan 24, 20248.178.238.128.127.99101,000
Jan 23, 20248.178.228.118.188.0542,300
Jan 22, 20248.158.218.098.188.0587,700
Jan 19, 20248.288.288.078.168.0398,600
Jan 18, 20248.248.288.218.228.0887,500
Jan 17, 20248.198.248.088.228.08104,500
Jan 16, 20248.318.318.158.268.12139,100
Jan 15, 20248.348.368.228.368.2266,700
Jan 12, 20248.328.428.308.358.21103,800
Jan 11, 20248.408.408.278.338.1984,400
Jan 10, 20248.258.398.258.398.25122,400
Jan 09, 20248.348.358.258.298.1589,000
Jan 08, 20248.128.308.118.258.11192,100
Jan 05, 20248.058.188.058.138.0080,800
Jan 04, 20248.148.168.068.097.96119,900
Jan 03, 20248.098.097.958.057.92187,900
Jan 02, 20248.188.208.018.107.97157,000
Dec 29, 20238.188.318.168.298.1579,700
Dec 28, 20238.298.298.178.268.12113,400
Dec 28, 20230.14 Dividend
Dec 27, 20238.358.408.348.398.11109,500
Dec 22, 20238.408.428.248.318.04134,600
Dec 21, 20238.408.458.378.408.12140,500
Dec 20, 20238.228.468.228.338.06255,700
Dec 19, 20237.968.407.968.247.97460,000
Dec 18, 20237.958.067.887.897.63194,300
Dec 15, 20237.818.057.787.977.71316,700
Dec 14, 20237.747.937.727.797.53143,700
Dec 13, 20237.477.727.417.697.44242,000
Dec 12, 20237.307.477.307.417.17174,400
Dec 11, 20237.407.407.187.357.11151,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...