Doman Building Materials Group Ltd (DBM)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.804597701149 | 8.7 | 8.82 | 8.6 | 120965 | 8.71018022 | CS |
| 4 | -0.01 | -0.115740740741 | 8.64 | 8.88 | 8.48 | 112035 | 8.70059589 | CS |
| 12 | 1.76 | 25.6186317322 | 6.87 | 8.88 | 6.68 | 168037 | 8.138889 | CS |
| 26 | 0.56 | 6.93928128872 | 8.07 | 8.88 | 6.3 | 208426 | 7.5368358 | CS |
| 52 | 1.64 | 23.4620886981 | 6.99 | 9.95 | 6.3 | 205267 | 7.85105837 | CS |
| 156 | 2.47 | 40.0974025974 | 6.16 | 9.95 | 5.3 | 197850 | 7.21608121 | CS |
| 260 | -0.39 | -4.32372505543 | 9.02 | 9.95 | 5.3 | 225361 | 7.26559178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752615600 | 8.63 | -0.02 | -0.23 | 8.65 | 8.75 | 8.63 | 58101 |
| 1752529200 | 8.65 | 0 | 0.00 | 8.74 | 8.74 | 8.6199999 | 45048 |
| 1752270000 | 8.65 | -0.14 | -1.59 | 8.73 | 8.8 | 8.6199999 | 97572 |
| 1752183600 | 8.7899999 | 0.17 | 1.97 | 8.6 | 8.82 | 8.6 | 258578 |
| 1752097200 | 8.6199999 | -0.08 | -0.92 | 8.77 | 8.77 | 8.6199999 | 124797 |
| 1752010800 | 8.7 | -0.05 | -0.57 | 8.7 | 8.8 | 8.7 | 78831 |
| 1751924400 | 8.75 | -0.07 | -0.79 | 8.7899999 | 8.8 | 8.73 | 56926 |
| 1751665200 | 8.82 | 0.07 | 0.80 | 8.75 | 8.86 | 8.73 | 120892 |
| 1751578800 | 8.75 | -0.03 | -0.34 | 8.7899999 | 8.81 | 8.7 | 98476 |
| 1751492400 | 8.78 | 0.06 | 0.69 | 8.73 | 8.83 | 8.71 | 126225 |
| 1751319600 | 8.72 | -0.04 | -0.46 | 8.69 | 8.73 | 8.65 | 81719 |
| 1751060400 | 8.76 | -0.02 | -0.23 | 8.78 | 8.88 | 8.7 | 217317 |
| 1750974000 | 8.78 | 0.09 | 1.04 | 8.68 | 8.78 | 8.68 | 100408 |
| 1750887600 | 8.69 | -0.04 | -0.46 | 8.72 | 8.74 | 8.63 | 160690 |
| 1750801200 | 8.73 | 0.02 | 0.23 | 8.69 | 8.8 | 8.66 | 102543 |
| 1750714800 | 8.71 | 0.09 | 1.04 | 8.6199999 | 8.75 | 8.58 | 76925 |
| 1750455600 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.6199999 | 8.52 | 36715 |
| 1750369200 | 8.58 | 0.08 | 0.94 | 8.6199999 | 8.6199999 | 8.48 | 91598 |
| 1750282800 | 8.5 | -0.03 | -0.35 | 8.5399999 | 8.63 | 8.5 | 173315 |
| 1750196400 | 8.53 | -0.11 | -1.27 | 8.64 | 8.64 | 8.52 | 80098 |
| 1750110000 | 8.64 | -0.01 | -0.12 | 8.65 | 8.73 | 8.59 | 49572 |
| 1749850800 | 8.65 | -0.09 | -1.03 | 8.61 | 8.7 | 8.6 | 89413 |
| 1749764400 | 8.74 | 0.2 | 2.34 | 8.6 | 8.74 | 8.56 | 138395 |
| 1749678000 | 8.5399999 | -0.01 | -0.12 | 8.58 | 8.64 | 8.51 | 58160 |
| 1749591600 | 8.55 | 0.06 | 0.71 | 8.56 | 8.57 | 8.43 | 100480 |
| 1749505200 | 8.49 | -0.12 | -1.39 | 8.57 | 8.64 | 8.49 | 48348 |
| 1749246000 | 8.61 | 0.07 | 0.82 | 8.6 | 8.6199999 | 8.57 | 43677 |
| 1749159600 | 8.5399999 | -0.06 | -0.70 | 8.65 | 8.65 | 8.53 | 65620 |
| 1749073200 | 8.6 | -0.01 | -0.12 | 8.6 | 8.6199999 | 8.52 | 234012 |
| 1748986800 | 8.61 | 0.17 | 2.01 | 8.4 | 8.64 | 8.4 | 145477 |
| 1748900400 | 8.44 | 0.04 | 0.48 | 8.42 | 8.5 | 8.36 | 108217 |
| 1748641200 | 8.4 | -0.01 | -0.12 | 8.36 | 8.48 | 8.35 | 52021 |
| 1748554800 | 8.41 | 0.01 | 0.12 | 8.41 | 8.5399999 | 8.4 | 65354 |
| 1748468400 | 8.4 | -0.17 | -1.98 | 8.56 | 8.56 | 8.4 | 64764 |
| 1748382000 | 8.57 | 0.25 | 3.00 | 8.41 | 8.59 | 8.35 | 222631 |
| 1748295600 | 8.32 | 0.02 | 0.24 | 8.3 | 8.39 | 8.3 | 106734 |
| 1748036400 | 8.3 | 0.05 | 0.61 | 8.1 | 8.36 | 8.1 | 198810 |
| 1747950000 | 8.25 | 0.04 | 0.49 | 8.13 | 8.3 | 8.1 | 183682 |
| 1747863600 | 8.21 | -0.18 | -2.15 | 8.43 | 8.43 | 8.21 | 140642 |
| 1747777200 | 8.39 | -0.11 | -1.29 | 8.59 | 8.59 | 8.38 | 233696 |
| 1747431600 | 8.5 | 0.06 | 0.71 | 8.44 | 8.55 | 8.4 | 190113 |
| 1747345200 | 8.44 | 0.12 | 1.44 | 8.38 | 8.57 | 8.32 | 139660 |
| 1747258800 | 8.32 | -0.21 | -2.46 | 8.53 | 8.58 | 8.32 | 165087 |
| 1747172400 | 8.53 | 0.15 | 1.79 | 8.4 | 8.57 | 8.32 | 243378 |
| 1747086000 | 8.38 | 0.29 | 3.58 | 8.18 | 8.5 | 8.18 | 517210 |
| 1746826800 | 8.09 | 0.95 | 13.31 | 7.62 | 8.17 | 7.52 | 1193545 |
| 1746740400 | 7.14 | 0.06 | 0.85 | 7.15 | 7.18 | 7.07 | 145347 |
| 1746654000 | 7.08 | -0.01 | -0.14 | 7.12 | 7.15 | 7.05 | 117385 |
| 1746567600 | 7.09 | 0.06 | 0.85 | 7.05 | 7.14 | 7.05 | 113327 |
| 1746481200 | 7.03 | -0.05 | -0.71 | 7.09 | 7.11 | 7.02 | 101095 |
| 1746222000 | 7.08 | 0.1 | 1.43 | 7.05 | 7.1 | 7.01 | 104844 |
| 1746135600 | 6.98 | 0.1 | 1.45 | 6.9 | 7.02 | 6.9 | 104518 |
| 1746049200 | 6.88 | -0.01 | -0.15 | 6.92 | 6.92 | 6.74 | 107944 |
| 1745962800 | 6.89 | 0.05 | 0.73 | 6.8 | 6.92 | 6.8 | 91851 |
| 1745876400 | 6.84 | 0.15 | 2.24 | 6.7 | 6.85 | 6.7 | 147776 |
| 1745617200 | 6.69 | -0.06 | -0.89 | 6.71 | 6.75 | 6.68 | 186232 |
| 1745530800 | 6.75 | -0.03 | -0.44 | 6.78 | 6.8 | 6.68 | 129117 |
| 1745444400 | 6.78 | -0.07 | -1.02 | 6.91 | 6.98 | 6.76 | 271817 |
| 1745358000 | 6.85 | -0.02 | -0.29 | 6.87 | 6.99 | 6.83 | 172031 |
| 1745271600 | 6.87 | 0.01 | 0.15 | 6.94 | 6.94 | 6.82 | 120773 |
| 1744926000 | 6.86 | 0.03 | 0.44 | 6.81 | 6.98 | 6.75 | 141114 |
| 1744839600 | 6.83 | -0.06 | -0.87 | 6.91 | 6.97 | 6.78 | 116923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
