Doman Building Materials Group Ltd (DBM)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 6.41791044776 | 6.7 | 7.15 | 6.7 | 199004 | 6.95748037 | CS |
| 4 | 0.13 | 1.85714285714 | 7 | 7.15 | 6.54 | 220535 | 6.84587366 | CS |
| 12 | -0.65 | -8.35475578406 | 7.78 | 8.14 | 6.54 | 242708 | 7.17350993 | CS |
| 26 | -1.15 | -13.8888888889 | 8.28 | 8.64 | 6.54 | 193935 | 7.5346979 | CS |
| 52 | 0.81 | 12.8164556962 | 6.32 | 8.64 | 6.3 | 173832 | 7.46503012 | CS |
| 156 | -0.14 | -1.9257221458 | 7.27 | 8.82 | 5.3 | 229530 | 7.03388284 | CS |
| 260 | -1.89 | -20.9534368071 | 9.02 | 9.5 | 5.3 | 231408 | 7.10863503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 7.11 | 0 | 0.00 | 7.11 | 7.11 | 7.11 | 0 |
| 1721338800 | 7.11 | 0.15 | 2.16 | 7 | 7.13 | 6.94 | 313546 |
| 1721252400 | 6.96 | -0.04 | -0.57 | 6.95 | 7.02 | 6.95 | 116516 |
| 1721166000 | 7 | 0.22 | 3.24 | 6.81 | 7.03 | 6.76 | 220906 |
| 1721079600 | 6.78 | -0.02 | -0.29 | 6.99 | 6.99 | 6.71 | 166345 |
| 1720820400 | 6.8 | 0.12 | 1.80 | 6.7 | 6.82 | 6.7 | 177707 |
| 1720734000 | 6.68 | 0.13 | 1.98 | 6.62 | 6.77 | 6.5599999 | 307196 |
| 1720647600 | 6.55 | -0.15 | -2.24 | 6.71 | 6.72 | 6.54 | 416787 |
| 1720561200 | 6.7 | -0.12 | -1.76 | 6.85 | 6.85 | 6.65 | 186621 |
| 1720474800 | 6.82 | 0.12 | 1.79 | 6.73 | 6.82 | 6.72 | 129864 |
| 1720215600 | 6.7 | -0.14 | -2.05 | 6.86 | 6.86 | 6.7 | 173585 |
| 1720129200 | 6.84 | 0.03 | 0.44 | 6.89 | 6.89 | 6.81 | 105440 |
| 1720042800 | 6.81 | 0.06 | 0.89 | 6.75 | 6.92 | 6.73 | 130261 |
| 1719956400 | 6.75 | -0.17 | -2.46 | 6.94 | 6.95 | 6.69 | 519793 |
| 1719610800 | 6.92 | -0.16 | -2.26 | 6.95 | 7.01 | 6.86 | 217709 |
| 1719524400 | 7.08 | 0.07 | 1.00 | 7.1 | 7.1 | 7.01 | 161043 |
| 1719438000 | 7.01 | -0.06 | -0.85 | 7.02 | 7.06 | 6.98 | 172594 |
| 1719351600 | 7.07 | 0.02 | 0.28 | 7.1 | 7.11 | 6.98 | 147182 |
| 1719265200 | 7.05 | 0.13 | 1.88 | 6.94 | 7.08 | 6.94 | 154041 |
| 1719006000 | 6.92 | -0.09 | -1.28 | 7 | 7.01 | 6.89 | 373034 |
| 1718919600 | 7.01 | -0.04 | -0.57 | 7.05 | 7.09 | 6.96 | 246261 |
| 1718833200 | 7.05 | -0.01 | -0.14 | 7.08 | 7.1 | 7.03 | 111780 |
| 1718746800 | 7.06 | 0 | 0.00 | 7.08 | 7.17 | 7.06 | 218050 |
| 1718660400 | 7.06 | -0.09 | -1.26 | 7.17 | 7.2 | 7.04 | 200842 |
| 1718401200 | 7.15 | 0.04 | 0.56 | 7.08 | 7.22 | 7.08 | 338111 |
| 1718314800 | 7.11 | -0.17 | -2.34 | 7.2 | 7.26 | 7.1 | 157201 |
| 1718228400 | 7.28 | 0.13 | 1.82 | 7.22 | 7.31 | 7.2 | 168593 |
| 1718142000 | 7.15 | 0.01 | 0.14 | 7.14 | 7.24 | 7.13 | 147892 |
| 1718055600 | 7.14 | 0.1 | 1.42 | 7.08 | 7.17 | 7.02 | 190323 |
| 1717796400 | 7.04 | -0.12 | -1.68 | 7.13 | 7.16 | 7.02 | 317432 |
| 1717710000 | 7.16 | -0.13 | -1.78 | 7.35 | 7.35 | 7.13 | 288979 |
| 1717623600 | 7.29 | 0.2 | 2.82 | 7.09 | 7.33 | 7.06 | 387043 |
| 1717537200 | 7.09 | -0.02 | -0.28 | 7.1 | 7.11 | 7.03 | 213893 |
| 1717450800 | 7.11 | -0.07 | -0.97 | 7.12 | 7.18 | 7.08 | 193388 |
| 1717191600 | 7.18 | 0.03 | 0.42 | 7.19 | 7.19 | 7.05 | 355477 |
| 1717105200 | 7.15 | 0.09 | 1.27 | 7.06 | 7.18 | 7.06 | 203915 |
| 1717018800 | 7.06 | -0.13 | -1.81 | 7.13 | 7.14 | 7.06 | 309070 |
| 1716932400 | 7.19 | -0.06 | -0.83 | 7.26 | 7.27 | 7.19 | 168251 |
| 1716846000 | 7.25 | -0.01 | -0.14 | 7.27 | 7.32 | 7.25 | 132440 |
| 1716586800 | 7.26 | 0.02 | 0.28 | 7.29 | 7.31 | 7.23 | 188874 |
| 1716500400 | 7.24 | -0.01 | -0.14 | 7.22 | 7.26 | 7.17 | 205977 |
| 1716414000 | 7.25 | -0.01 | -0.14 | 7.28 | 7.31 | 7.19 | 283155 |
| 1716327600 | 7.26 | -0.01 | -0.14 | 7.3 | 7.3 | 7.21 | 236348 |
| 1715982000 | 7.27 | 0.03 | 0.41 | 7.4 | 7.4 | 7.21 | 314074 |
| 1715895600 | 7.24 | 0.03 | 0.42 | 7.23 | 7.3 | 7.16 | 219692 |
| 1715809200 | 7.21 | -0.01 | -0.14 | 7.24 | 7.29 | 7.07 | 327616 |
| 1715722800 | 7.22 | -0.15 | -2.04 | 7.36 | 7.36 | 7.16 | 598406 |
| 1715636400 | 7.37 | -0.14 | -1.86 | 7.57 | 7.58 | 7.29 | 529889 |
| 1715377200 | 7.51 | -0.5 | -6.24 | 8.1199999 | 8.1199999 | 7.36 | 1127243 |
| 1715290800 | 8.01 | 0.1 | 1.26 | 7.95 | 8.05 | 7.95 | 106582 |
| 1715204400 | 7.91 | 0.02 | 0.25 | 7.89 | 7.96 | 7.87 | 106131 |
| 1715118000 | 7.89 | -0.18 | -2.23 | 8.1199999 | 8.1199999 | 7.89 | 234041 |
| 1715031600 | 8.07 | 0.11 | 1.38 | 8 | 8.14 | 7.95 | 212312 |
| 1714772400 | 7.96 | 0.22 | 2.84 | 7.79 | 7.96 | 7.71 | 157647 |
| 1714686000 | 7.74 | 0.04 | 0.52 | 7.78 | 7.82 | 7.69 | 102383 |
| 1714599600 | 7.7 | 0.02 | 0.26 | 7.67 | 7.77 | 7.63 | 139859 |
| 1714513200 | 7.68 | -0.14 | -1.79 | 7.81 | 7.88 | 7.68 | 95832 |
| 1714426800 | 7.82 | 0.19 | 2.49 | 7.78 | 7.91 | 7.78 | 109156 |
| 1714167600 | 7.63 | 0 | 0.00 | 7.63 | 7.63 | 7.63 | 0 |
| 1714081200 | 7.63 | -0.1 | -1.29 | 7.72 | 7.72 | 7.6 | 171615 |
| 1713994800 | 7.73 | -0.1 | -1.28 | 7.84 | 7.91 | 7.68 | 170376 |
| 1713908400 | 7.83 | 0.07 | 0.90 | 7.8 | 7.84 | 7.69 | 164342 |
| 1713822000 | 7.76 | -0.09 | -1.15 | 7.86 | 7.87 | 7.69 | 167702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
