Doman Building Materials Group(TSE:DBM)
CA$9.99+0.03 (+0.30%)
TSE:DBM
Doman Building Materials Group historical prices
CA$9.99
At close:+0.03 (+0.30%)
Want to see TSE:DBM full AI Analyst Report?
Doman Building Materials Group (DBM) Historical Prices
262 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.93 | 10.00 | 9.92 | 9.99 | 9.99 | +0.30% | 60,910 | 0.50 |
| Nov 10, 2026 | 9.83 | 10.00 | 9.80 | 9.96 | 9.96 | -1.39% | 141,979 | 1.18 |
| Nov 09, 2026 | 10.00 | 10.16 | 9.75 | 9.82 | 9.82 | -2.77% | 324,957 | 2.78 |
| Nov 06, 2026 | 10.21 | 10.28 | 10.07 | 10.10 | 10.10 | -0.30% | 137,634 | 1.19 |
| Nov 05, 2026 | 10.25 | 10.33 | 10.02 | 10.13 | 10.13 | -1.75% | 159,276 | 1.38 |
| Nov 04, 2026 | 10.30 | 10.44 | 10.10 | 10.31 | 10.31 | +0.88% | 112,104 | 0.95 |
| Nov 03, 2026 | 10.09 | 10.24 | 10.04 | 10.22 | 10.22 | +1.79% | 87,271 | 0.71 |
| Nov 02, 2026 | 9.78 | 10.16 | 9.78 | 10.04 | 10.04 | +2.45% | 260,302 | 2.14 |
| Oct 30, 2026 | 9.89 | 9.89 | 9.71 | 9.80 | 9.80 | -1.31% | 180,176 | 1.49 |
| Oct 29, 2026 | 9.86 | 10.02 | 9.67 | 9.93 | 9.93 | +0.30% | 166,317 | 1.41 |
| Oct 28, 2026 | 9.99 | 9.99 | 9.86 | 9.90 | 9.90 | -0.90% | 146,154 | 1.24 |
| Oct 27, 2026 | 10.00 | 10.03 | 9.88 | 9.99 | 9.99 | -0.20% | 95,321 | 0.81 |
| Oct 26, 2026 | 10.04 | 10.10 | 9.96 | 10.01 | 10.01 | -0.69% | 120,105 | 1.01 |
| Oct 23, 2026 | 10.02 | 10.15 | 9.71 | 10.08 | 10.08 | -0.20% | 239,107 | 2.06 |
| Oct 22, 2026 | 10.11 | 10.16 | 10.08 | 10.10 | 10.10 | -0.69% | 142,953 | 1.24 |
| Oct 21, 2026 | 10.07 | 10.21 | 10.05 | 10.17 | 10.17 | +0.79% | 142,835 | 1.25 |
| Oct 20, 2026 | 10.23 | 10.30 | 10.07 | 10.09 | 10.09 | -1.66% | 172,344 | 1.54 |
| Oct 19, 2026 | 10.51 | 10.51 | 10.22 | 10.26 | 10.26 | -1.82% | 135,655 | 1.22 |
| Oct 16, 2026 | 10.60 | 10.68 | 10.17 | 10.45 | 10.45 | -1.42% | 388,313 | 3.66 |
| Oct 15, 2026 | 10.66 | 10.70 | 10.52 | 10.60 | 10.60 | 0.00% | 159,888 | 1.53 |
| Oct 14, 2026 | 10.71 | 10.71 | 10.59 | 10.60 | 10.60 | -1.21% | 71,137 | 0.68 |
| Oct 13, 2026 | 10.69 | 10.80 | 10.57 | 10.73 | 10.73 | +0.37% | 158,875 | 1.50 |
| Oct 12, 2026 | 10.90 | 10.91 | 10.60 | 10.69 | 10.69 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10.90 | 10.91 | 10.60 | 10.69 | 10.69 | -1.38% | 231,815 | 2.15 |
| Oct 08, 2026 | 10.67 | 10.88 | 10.67 | 10.84 | 10.84 | +1.12% | 167,631 | 1.56 |
| Oct 07, 2026 | 10.67 | 10.73 | 10.47 | 10.72 | 10.72 | +0.09% | 185,385 | 1.74 |
| Oct 06, 2026 | 10.81 | 10.91 | 10.71 | 10.71 | 10.71 | -0.74% | 87,684 | 0.81 |
| Oct 05, 2026 | 10.87 | 10.87 | 10.74 | 10.79 | 10.79 | -0.92% | 103,859 | 0.95 |
| Oct 02, 2026 | 11.04 | 11.04 | 10.83 | 10.89 | 10.89 | -0.64% | 57,704 | 0.52 |
| Oct 01, 2026 | 11.01 | 11.01 | 10.78 | 10.96 | 10.96 | -0.90% | 61,574 | 0.55 |
| Sep 30, 2026 | 11.05 | 11.09 | 10.98 | 11.06 | 11.06 | +0.27% | 57,529 | 0.52 |
| Sep 29, 2026 | 11.00 | 11.13 | 10.98 | 11.03 | 11.03 | +0.27% | 86,878 | 0.78 |
| Sep 28, 2026 | 11.08 | 11.25 | 11.04 | 11.14 | 11.00 | +0.36% | 85,436 | 0.78 |
| Sep 25, 2026 | 11.03 | 11.11 | 10.90 | 11.10 | 10.96 | +1.18% | 103,276 | 0.94 |
| Sep 24, 2026 | 11.12 | 11.14 | 10.91 | 10.97 | 10.83 | -1.08% | 49,826 | 0.45 |
| Sep 23, 2026 | 11.00 | 11.24 | 11.00 | 11.09 | 10.95 | +0.45% | 121,150 | 1.11 |
| Sep 22, 2026 | 11.02 | 11.11 | 10.99 | 11.04 | 10.90 | +1.28% | 77,002 | 0.70 |
| Sep 21, 2026 | 10.95 | 11.05 | 10.81 | 10.90 | 10.76 | -0.45% | 40,944 | 0.37 |
| Sep 18, 2026 | 10.95 | 10.97 | 10.84 | 10.95 | 10.81 | +0.46% | 41,877 | 0.37 |
| Sep 17, 2026 | 10.81 | 10.97 | 10.81 | 10.90 | 10.76 | +0.83% | 37,373 | 0.33 |
| Sep 16, 2026 | 10.83 | 10.95 | 10.71 | 10.81 | 10.67 | +0.38% | 183,834 | 1.65 |
| Sep 15, 2026 | 10.80 | 10.98 | 10.73 | 10.77 | 10.63 | -0.09% | 80,495 | 0.71 |
| Sep 14, 2026 | 10.87 | 10.87 | 10.74 | 10.78 | 10.64 | -0.92% | 70,372 | 0.62 |
| Sep 11, 2026 | 10.77 | 10.91 | 10.75 | 10.88 | 10.74 | +1.03% | 38,016 | 0.34 |
| Sep 10, 2026 | 10.88 | 10.88 | 10.75 | 10.77 | 10.63 | -1.01% | 71,012 | 0.62 |
| Sep 09, 2026 | 11.01 | 11.01 | 10.85 | 10.88 | 10.74 | -1.80% | 66,372 | 0.57 |
| Sep 08, 2026 | 10.92 | 11.14 | 10.78 | 11.08 | 10.94 | +1.64% | 229,432 | 2.03 |
| Sep 07, 2026 | 10.68 | 10.90 | 10.65 | 10.90 | 10.76 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 10.68 | 10.90 | 10.65 | 10.90 | 10.76 | +2.16% | 125,128 | 1.05 |
| Sep 03, 2026 | 10.57 | 10.70 | 10.52 | 10.67 | 10.54 | +1.13% | 77,096 | 0.65 |
