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 | -0.13 | -1.34715025907 | 9.65 | 9.95 | 9.47 | 144855 | 9.80181339 | CS |
| 4 | 1.18 | 14.1486810552 | 8.34 | 9.95 | 8.34 | 219305 | 9.3470766 | CS |
| 12 | 2.17 | 29.5238095238 | 7.35 | 9.95 | 7.34 | 227222 | 8.72194748 | CS |
| 26 | 2.17 | 29.5238095238 | 7.35 | 9.95 | 6.32 | 213043 | 7.82355539 | CS |
| 52 | 2.52 | 36 | 7 | 9.95 | 6.32 | 196468 | 7.81480797 | CS |
| 156 | 2.51 | 35.8059914408 | 7.01 | 9.95 | 5.3 | 209753 | 7.2074215 | CS |
| 260 | 0.5 | 5.54323725055 | 9.02 | 9.95 | 5.3 | 229206 | 7.20895463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733438400 | 9.7899999 | -0.08 | -0.81 | 9.9 | 9.95 | 9.78 | 158124 |
| 1733352000 | 9.8699999 | 0.07 | 0.71 | 9.8 | 9.94 | 9.8 | 145592 |
| 1733265600 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8699999 | 9.74 | 200482 |
| 1733179200 | 9.75 | -0.03 | -0.31 | 9.72 | 9.8 | 9.67 | 96509 |
| 1732920000 | 9.78 | 0.13 | 1.35 | 9.65 | 9.8 | 9.65 | 123568 |
| 1732833600 | 9.65 | 0 | 0.00 | 9.6199999 | 9.67 | 9.56 | 67926 |
| 1732747200 | 9.65 | 0 | 0.00 | 9.64 | 9.83 | 9.64 | 113322 |
| 1732660800 | 9.65 | -0.12 | -1.23 | 9.65 | 9.71 | 9.6 | 171962 |
| 1732574400 | 9.77 | 0.19 | 1.98 | 9.6 | 9.83 | 9.6 | 281331 |
| 1732315200 | 9.58 | -0.07 | -0.73 | 9.65 | 9.65 | 9.55 | 154292 |
| 1732228800 | 9.65 | 0.21 | 2.22 | 9.45 | 9.67 | 9.4 | 215764 |
| 1732142400 | 9.44 | 0.15 | 1.61 | 9.28 | 9.5 | 9.27 | 257771 |
| 1732056000 | 9.2899999 | 0.07 | 0.76 | 9.1 | 9.35 | 9.07 | 228627 |
| 1731969600 | 9.22 | -0.07 | -0.75 | 9.26 | 9.38 | 9.19 | 186442 |
| 1731710400 | 9.2899999 | 0.09 | 0.98 | 9.14 | 9.32 | 9.11 | 233744 |
| 1731624000 | 9.2 | 0.17 | 1.88 | 9.1 | 9.23 | 9.02 | 283117 |
| 1731537600 | 9.03 | -0.07 | -0.77 | 9.1 | 9.11 | 9.01 | 214380 |
| 1731451200 | 9.1 | 0.02 | 0.22 | 9.07 | 9.17 | 9.03 | 331612 |
| 1731364800 | 9.08 | 0.37 | 4.25 | 8.91 | 9.17 | 8.86 | 400360 |
| 1731105600 | 8.71 | 0.43 | 5.19 | 8.34 | 9 | 8.34 | 521169 |
| 1731019200 | 8.28 | -0.06 | -0.72 | 8.33 | 8.41 | 8.28 | 308364 |
| 1730932800 | 8.34 | -0.05 | -0.60 | 8.36 | 8.44 | 8.26 | 107855 |
| 1730846400 | 8.39 | 0.05 | 0.60 | 8.44 | 8.44 | 8.31 | 175362 |
| 1730760000 | 8.34 | -0.03 | -0.36 | 8.3699999 | 8.43 | 8.31 | 161539 |
| 1730497200 | 8.3699999 | 0.14 | 1.70 | 8.32 | 8.3699999 | 8.26 | 159182 |
| 1730410800 | 8.23 | -0.05 | -0.60 | 8.3 | 8.31 | 8.23 | 174359 |
| 1730324400 | 8.28 | -0.08 | -0.96 | 8.35 | 8.4 | 8.28 | 85740 |
| 1730238000 | 8.36 | -0.05 | -0.59 | 8.38 | 8.41 | 8.26 | 153046 |
| 1730151600 | 8.41 | -0.02 | -0.24 | 8.4 | 8.49 | 8.4 | 94750 |
| 1729892400 | 8.43 | -0.07 | -0.82 | 8.5 | 8.55 | 8.43 | 94725 |
| 1729806000 | 8.5 | 0.06 | 0.71 | 8.5 | 8.53 | 8.42 | 106708 |
| 1729719600 | 8.44 | -0.11 | -1.29 | 8.51 | 8.57 | 8.4 | 148264 |
| 1729633200 | 8.55 | -0.09 | -1.04 | 8.65 | 8.65 | 8.48 | 207974 |
| 1729546800 | 8.64 | -0.15 | -1.71 | 8.75 | 8.77 | 8.59 | 201010 |
| 1729287600 | 8.7899999 | -0.16 | -1.79 | 8.96 | 9.03 | 8.77 | 186574 |
| 1729201200 | 8.95 | -0.1 | -1.10 | 9.0399999 | 9.09 | 8.95 | 192982 |
| 1729114800 | 9.05 | 0.11 | 1.23 | 9 | 9.09 | 8.99 | 167877 |
| 1729028400 | 8.94 | -0.17 | -1.87 | 9.06 | 9.11 | 8.9 | 205704 |
| 1728682800 | 9.11 | 0.16 | 1.79 | 9 | 9.15 | 9 | 282970 |
| 1728596400 | 8.95 | 0.12 | 1.36 | 8.82 | 8.98 | 8.82 | 207952 |
| 1728510000 | 8.83 | 0 | 0.00 | 8.83 | 8.83 | 8.83 | 0 |
| 1728423600 | 8.83 | -0.05 | -0.56 | 8.8699999 | 8.8699999 | 8.75 | 242216 |
| 1728337200 | 8.88 | 0.12 | 1.37 | 8.75 | 8.88 | 8.74 | 278824 |
| 1728078000 | 8.76 | -0.07 | -0.79 | 8.83 | 8.88 | 8.72 | 413559 |
| 1727991600 | 8.83 | 0.11 | 1.26 | 8.68 | 8.83 | 8.6 | 492151 |
| 1727905200 | 8.72 | 0.88 | 11.22 | 7.96 | 8.74 | 7.93 | 1588912 |
| 1727818800 | 7.84 | 0.17 | 2.22 | 7.66 | 7.86 | 7.57 | 275858 |
| 1727730000 | 7.67 | 0.04 | 0.52 | 7.64 | 7.67 | 7.56 | 111164 |
| 1727473200 | 7.63 | -0.13 | -1.68 | 7.68 | 7.73 | 7.57 | 169298 |
| 1727386800 | 7.76 | 0.09 | 1.17 | 7.62 | 7.8 | 7.62 | 154795 |
| 1727300400 | 7.67 | -0.08 | -1.03 | 7.78 | 7.78 | 7.62 | 239316 |
| 1727214000 | 7.75 | 0.03 | 0.39 | 7.74 | 7.8 | 7.73 | 201038 |
| 1727127600 | 7.72 | 0 | 0.00 | 7.7 | 7.77 | 7.7 | 136217 |
| 1726868400 | 7.72 | -0.02 | -0.26 | 7.76 | 7.78 | 7.68 | 180921 |
| 1726782000 | 7.74 | 0.13 | 1.71 | 7.67 | 7.75 | 7.67 | 167844 |
| 1726695600 | 7.61 | 0.06 | 0.79 | 7.54 | 7.71 | 7.51 | 265181 |
| 1726609200 | 7.55 | 0.05 | 0.67 | 7.46 | 7.55 | 7.43 | 157265 |
| 1726522800 | 7.5 | 0.13 | 1.76 | 7.37 | 7.5 | 7.34 | 136038 |
| 1726263600 | 7.37 | 0.1 | 1.38 | 7.35 | 7.45 | 7.35 | 159235 |
| 1726177200 | 7.27 | 0.1 | 1.39 | 7.16 | 7.35 | 7.16 | 234970 |
| 1726090800 | 7.17 | 0.13 | 1.85 | 7.15 | 7.2 | 7.03 | 176142 |
| 1726004400 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1725918000 | 7.04 | 0.03 | 0.43 | 6.95 | 7.15 | 6.95 | 429555 |
| 1725658800 | 7.01 | -0.09 | -1.27 | 7.11 | 7.13 | 6.93 | 174355 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
