Doman Building Materials Group Ltd. (DBM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.28 | 7.31 | 7.19 | 7.25 | 7.25 | 283,200 |
| 21 May 2024 | 7.30 | 7.30 | 7.21 | 7.26 | 7.26 | 236,300 |
| 17 May 2024 | 7.40 | 7.40 | 7.21 | 7.27 | 7.27 | 314,100 |
| 16 May 2024 | 7.23 | 7.30 | 7.16 | 7.24 | 7.24 | 219,700 |
| 15 May 2024 | 7.24 | 7.29 | 7.07 | 7.21 | 7.21 | 327,600 |
| 14 May 2024 | 7.36 | 7.36 | 7.16 | 7.22 | 7.22 | 598,400 |
| 13 May 2024 | 7.57 | 7.58 | 7.29 | 7.37 | 7.37 | 529,900 |
| 10 May 2024 | 8.12 | 8.12 | 7.36 | 7.51 | 7.51 | 1,127,200 |
| 09 May 2024 | 7.95 | 8.05 | 7.95 | 8.01 | 8.01 | 106,600 |
| 08 May 2024 | 7.89 | 7.96 | 7.85 | 7.91 | 7.91 | 106,100 |
| 07 May 2024 | 8.12 | 8.12 | 7.89 | 7.89 | 7.89 | 234,000 |
| 06 May 2024 | 8.00 | 8.14 | 7.95 | 8.07 | 8.07 | 212,300 |
| 03 May 2024 | 7.79 | 7.96 | 7.71 | 7.96 | 7.96 | 157,600 |
| 02 May 2024 | 7.78 | 7.82 | 7.69 | 7.74 | 7.74 | 102,400 |
| 01 May 2024 | 7.67 | 7.77 | 7.63 | 7.70 | 7.70 | 139,900 |
| 30 Apr 2024 | 7.81 | 7.88 | 7.68 | 7.68 | 7.68 | 95,800 |
| 29 Apr 2024 | 7.78 | 7.91 | 7.78 | 7.82 | 7.82 | 109,200 |
| 26 Apr 2024 | 7.70 | 7.84 | 7.69 | 7.77 | 7.77 | 189,800 |
| 25 Apr 2024 | 7.72 | 7.72 | 7.60 | 7.63 | 7.63 | 171,600 |
| 24 Apr 2024 | 7.84 | 7.91 | 7.68 | 7.73 | 7.73 | 170,400 |
| 23 Apr 2024 | 7.80 | 7.84 | 7.69 | 7.83 | 7.83 | 164,300 |
| 22 Apr 2024 | 7.86 | 7.87 | 7.69 | 7.76 | 7.76 | 167,700 |
| 19 Apr 2024 | 7.94 | 7.95 | 7.83 | 7.85 | 7.85 | 104,600 |
| 18 Apr 2024 | 7.87 | 7.95 | 7.83 | 7.88 | 7.88 | 86,800 |
| 17 Apr 2024 | 8.06 | 8.07 | 7.90 | 7.90 | 7.90 | 117,000 |
| 16 Apr 2024 | 7.94 | 8.17 | 7.81 | 8.08 | 8.08 | 240,900 |
| 15 Apr 2024 | 8.07 | 8.07 | 7.82 | 7.85 | 7.85 | 347,800 |
| 12 Apr 2024 | 8.15 | 8.17 | 8.02 | 8.03 | 8.03 | 123,100 |
| 11 Apr 2024 | 8.26 | 8.26 | 8.11 | 8.12 | 8.12 | 181,300 |
| 10 Apr 2024 | 8.08 | 8.32 | 7.99 | 8.24 | 8.24 | 374,100 |
| 09 Apr 2024 | 8.01 | 8.09 | 7.97 | 8.03 | 8.03 | 111,300 |
| 08 Apr 2024 | 8.10 | 8.12 | 8.02 | 8.03 | 8.03 | 84,800 |
| 05 Apr 2024 | 8.10 | 8.19 | 8.07 | 8.08 | 8.08 | 61,500 |
| 04 Apr 2024 | 8.26 | 8.30 | 8.12 | 8.14 | 8.14 | 90,100 |
| 03 Apr 2024 | 8.14 | 8.32 | 8.10 | 8.22 | 8.22 | 120,000 |
| 02 Apr 2024 | 8.04 | 8.21 | 8.02 | 8.12 | 8.12 | 96,000 |
| 01 Apr 2024 | 8.35 | 8.35 | 8.09 | 8.09 | 8.09 | 252,300 |
| 28 Mar 2024 | 8.49 | 8.50 | 8.23 | 8.26 | 8.26 | 123,200 |
| 27 Mar 2024 | 8.42 | 8.54 | 8.42 | 8.49 | 8.49 | 131,400 |
| 27 Mar 2024 | 0.14 Dividend | |||||
| 26 Mar 2024 | 8.56 | 8.60 | 8.48 | 8.49 | 8.35 | 106,400 |
| 25 Mar 2024 | 8.57 | 8.59 | 8.50 | 8.50 | 8.36 | 132,800 |
| 22 Mar 2024 | 8.43 | 8.64 | 8.43 | 8.56 | 8.42 | 146,300 |
| 21 Mar 2024 | 8.50 | 8.56 | 8.45 | 8.47 | 8.33 | 208,700 |
| 20 Mar 2024 | 8.14 | 8.47 | 8.14 | 8.41 | 8.27 | 198,800 |
| 19 Mar 2024 | 8.19 | 8.25 | 8.13 | 8.18 | 8.05 | 107,100 |
| 18 Mar 2024 | 8.24 | 8.28 | 8.19 | 8.21 | 8.07 | 86,700 |
| 15 Mar 2024 | 8.10 | 8.23 | 8.10 | 8.14 | 8.01 | 204,300 |
| 14 Mar 2024 | 8.18 | 8.23 | 8.14 | 8.15 | 8.02 | 123,500 |
| 13 Mar 2024 | 8.09 | 8.22 | 8.05 | 8.22 | 8.08 | 173,400 |
| 12 Mar 2024 | 8.13 | 8.15 | 7.85 | 8.05 | 7.92 | 185,700 |
| 11 Mar 2024 | 7.91 | 8.13 | 7.91 | 8.10 | 7.97 | 253,700 |
| 08 Mar 2024 | 8.27 | 8.27 | 7.51 | 7.85 | 7.72 | 952,000 |
| 07 Mar 2024 | 8.03 | 8.28 | 8.03 | 8.22 | 8.08 | 133,300 |
| 06 Mar 2024 | 8.32 | 8.32 | 8.02 | 8.03 | 7.90 | 354,400 |
| 05 Mar 2024 | 8.26 | 8.42 | 8.19 | 8.22 | 8.08 | 178,800 |
| 04 Mar 2024 | 8.14 | 8.32 | 8.11 | 8.22 | 8.08 | 116,600 |
| 01 Mar 2024 | 8.07 | 8.24 | 8.07 | 8.13 | 8.00 | 80,000 |
| 29 Feb 2024 | 8.15 | 8.16 | 8.06 | 8.11 | 7.98 | 73,500 |
| 28 Feb 2024 | 8.03 | 8.15 | 7.97 | 8.10 | 7.97 | 111,000 |
| 27 Feb 2024 | 7.80 | 8.10 | 7.80 | 8.03 | 7.90 | 131,000 |
| 26 Feb 2024 | 7.82 | 7.88 | 7.76 | 7.87 | 7.74 | 77,000 |
| 23 Feb 2024 | 7.80 | 7.88 | 7.71 | 7.85 | 7.72 | 117,900 |
| 22 Feb 2024 | 7.72 | 7.81 | 7.68 | 7.81 | 7.68 | 82,300 |
| 21 Feb 2024 | 7.75 | 7.89 | 7.68 | 7.81 | 7.68 | 78,300 |
| 20 Feb 2024 | 7.96 | 7.96 | 7.74 | 7.75 | 7.62 | 159,700 |
| 16 Feb 2024 | 7.76 | 7.94 | 7.76 | 7.94 | 7.81 | 70,900 |
| 15 Feb 2024 | 7.85 | 7.90 | 7.77 | 7.81 | 7.68 | 61,800 |
| 14 Feb 2024 | 7.60 | 7.91 | 7.60 | 7.82 | 7.69 | 179,800 |
| 13 Feb 2024 | 7.86 | 7.86 | 7.55 | 7.60 | 7.47 | 133,900 |
| 12 Feb 2024 | 7.77 | 8.00 | 7.75 | 7.83 | 7.70 | 216,600 |
| 09 Feb 2024 | 7.68 | 7.71 | 7.59 | 7.67 | 7.54 | 89,200 |
| 08 Feb 2024 | 7.79 | 7.79 | 7.63 | 7.69 | 7.56 | 80,600 |
| 07 Feb 2024 | 7.60 | 7.86 | 7.51 | 7.75 | 7.62 | 425,400 |
| 06 Feb 2024 | 7.76 | 7.81 | 7.63 | 7.63 | 7.50 | 117,000 |
| 05 Feb 2024 | 7.87 | 7.87 | 7.75 | 7.75 | 7.62 | 61,800 |
| 02 Feb 2024 | 7.97 | 7.97 | 7.75 | 7.89 | 7.76 | 105,700 |
| 01 Feb 2024 | 7.88 | 7.96 | 7.82 | 7.96 | 7.83 | 141,600 |
| 31 Jan 2024 | 7.96 | 7.96 | 7.85 | 7.85 | 7.72 | 120,300 |
| 30 Jan 2024 | 7.97 | 8.05 | 7.96 | 7.96 | 7.83 | 87,100 |
| 29 Jan 2024 | 8.07 | 8.07 | 7.95 | 8.06 | 7.93 | 114,700 |
| 26 Jan 2024 | 8.02 | 8.19 | 8.01 | 8.07 | 7.94 | 91,000 |
| 25 Jan 2024 | 8.13 | 8.15 | 8.01 | 8.05 | 7.92 | 87,400 |
| 24 Jan 2024 | 8.17 | 8.23 | 8.12 | 8.12 | 7.99 | 101,000 |
| 23 Jan 2024 | 8.17 | 8.22 | 8.11 | 8.18 | 8.05 | 42,300 |
| 22 Jan 2024 | 8.15 | 8.21 | 8.09 | 8.18 | 8.05 | 87,700 |
| 19 Jan 2024 | 8.28 | 8.28 | 8.07 | 8.16 | 8.03 | 98,600 |
| 18 Jan 2024 | 8.24 | 8.28 | 8.21 | 8.22 | 8.08 | 87,500 |
| 17 Jan 2024 | 8.19 | 8.24 | 8.08 | 8.22 | 8.08 | 104,500 |
| 16 Jan 2024 | 8.31 | 8.31 | 8.15 | 8.26 | 8.12 | 139,100 |
| 15 Jan 2024 | 8.34 | 8.36 | 8.22 | 8.36 | 8.22 | 66,700 |
| 12 Jan 2024 | 8.32 | 8.42 | 8.30 | 8.35 | 8.21 | 103,800 |
| 11 Jan 2024 | 8.40 | 8.40 | 8.27 | 8.33 | 8.19 | 84,400 |
| 10 Jan 2024 | 8.25 | 8.39 | 8.25 | 8.39 | 8.25 | 122,400 |
| 09 Jan 2024 | 8.34 | 8.35 | 8.25 | 8.29 | 8.15 | 89,000 |
| 08 Jan 2024 | 8.12 | 8.30 | 8.11 | 8.25 | 8.11 | 192,100 |
| 05 Jan 2024 | 8.05 | 8.18 | 8.05 | 8.13 | 8.00 | 80,800 |
| 04 Jan 2024 | 8.14 | 8.16 | 8.06 | 8.09 | 7.96 | 119,900 |
| 03 Jan 2024 | 8.09 | 8.09 | 7.95 | 8.05 | 7.92 | 187,900 |
| 02 Jan 2024 | 8.18 | 8.20 | 8.01 | 8.10 | 7.97 | 157,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.