Toronto - Free Realtime Quote CAD

Doman Building Materials Group Ltd. (DBM.TO)

Compare
6.87
+0.19
+(2.84%)
As of 2:27:37 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20256.916.986.846.876.8772,153
Apr 15, 20256.816.936.816.896.89129,000
Apr 14, 20256.836.856.756.796.79108,500
Apr 11, 20256.606.746.606.686.68133,900
Apr 10, 20256.876.876.576.626.62199,600
Apr 9, 20256.447.006.396.976.97416,400
Apr 8, 20256.656.756.406.486.48240,500
Apr 7, 20256.426.746.306.576.57337,600
Apr 4, 20256.666.676.476.596.59370,700
Apr 3, 20256.726.826.686.716.71256,100
Apr 2, 20256.726.936.696.926.92186,300
Apr 1, 20256.776.866.666.756.75253,800
Mar 31, 2025 0.14 Dividend
Mar 31, 20256.856.966.706.846.84382,300
Mar 28, 20256.997.056.926.996.85279,300
Mar 27, 20257.057.066.897.046.90367,300
Mar 26, 20257.227.237.017.036.89375,600
Mar 25, 20257.157.297.117.177.03414,400
Mar 24, 20256.856.966.826.956.81215,700
Mar 21, 20256.836.836.716.766.62294,800
Mar 20, 20256.896.926.816.836.69231,900
Mar 19, 20256.856.966.846.916.77285,700
Mar 18, 20256.856.856.776.796.65196,100
Mar 17, 20256.716.876.696.826.68313,700
Mar 14, 20256.566.666.536.666.53305,500
Mar 13, 20256.686.706.486.536.40439,900
Mar 12, 20256.656.756.656.706.57224,400
Mar 11, 20256.716.726.586.686.55576,800
Mar 10, 20256.866.866.666.696.56450,600
Mar 7, 20256.926.986.866.916.77292,300
Mar 6, 20257.017.016.886.926.78353,400
Mar 5, 20256.957.206.947.006.86356,200
Mar 4, 20256.876.986.776.986.84447,600
Mar 3, 20257.377.436.976.986.84913,000
Feb 28, 20257.507.867.457.567.41391,700
Feb 27, 20257.607.667.507.507.35155,700
Feb 26, 20257.637.757.597.647.49171,500
Feb 25, 20257.507.627.487.597.44110,800
Feb 24, 20257.487.567.427.497.34171,700
Feb 21, 20257.647.657.477.497.34225,800
Feb 20, 20257.657.717.627.637.48191,000
Feb 19, 20257.707.747.647.707.55205,900
Feb 18, 20257.717.777.657.707.55120,500
Feb 14, 20257.707.767.577.687.53261,600
Feb 13, 20257.757.757.647.647.4975,200
Feb 12, 20257.737.737.637.657.50186,300
Feb 11, 20257.757.777.647.757.5958,300
Feb 10, 20257.767.807.667.747.58134,600
Feb 7, 20257.767.827.677.737.58135,500
Feb 6, 20257.767.867.727.757.59273,600
Feb 5, 20257.807.907.667.767.60315,900
Feb 4, 20257.757.807.667.797.63190,800
Feb 3, 20257.107.747.107.687.53328,000
Jan 31, 20258.068.127.887.917.75237,400
Jan 30, 20258.108.168.058.077.91127,600
Jan 29, 20257.918.187.918.077.91154,700
Jan 28, 20258.138.148.038.037.8782,300
Jan 27, 20257.958.127.958.087.92113,700
Jan 24, 20258.128.208.078.147.9862,400
Jan 23, 20258.118.158.038.117.9582,200
Jan 22, 20258.158.157.978.097.93165,300
Jan 21, 20258.198.208.108.198.0395,500
Jan 20, 20258.168.218.168.208.04107,700
Jan 17, 20258.168.238.148.198.03136,100
Jan 16, 20258.348.348.088.157.99158,300
Jan 15, 20258.078.388.078.338.16392,400
Jan 14, 20257.958.067.898.067.90210,000
Jan 13, 20257.907.907.787.887.72117,500
Jan 10, 20258.008.007.887.907.74166,700
Jan 9, 20258.028.137.898.057.89215,600
Jan 8, 20258.328.327.908.027.86416,100
Jan 7, 20258.508.508.248.328.15156,000
Jan 6, 20258.608.608.448.478.30133,100
Jan 3, 20258.638.638.488.568.3984,500
Jan 2, 20258.488.578.458.548.37151,600
Dec 31, 2024 0.14 Dividend
Dec 31, 20248.408.488.388.488.31106,100
Dec 30, 20248.748.748.468.508.19164,200
Dec 27, 20248.818.888.678.708.3997,200
Dec 24, 20248.868.878.748.868.54101,900
Dec 23, 20248.658.778.648.778.4598,300
Dec 20, 20248.528.788.498.658.34240,100
Dec 19, 20248.698.788.558.558.24149,900
Dec 18, 20248.888.958.678.698.38179,200
Dec 17, 20248.908.968.768.898.57173,600
Dec 16, 20249.099.108.868.998.66191,700
Dec 13, 20249.319.319.069.068.73190,500
Dec 12, 20249.419.459.299.318.97187,700
Dec 11, 20249.539.579.419.459.11169,600
Dec 10, 20249.679.679.519.539.19161,300
Dec 9, 20249.609.709.569.679.32127,700
Dec 6, 20249.849.849.479.529.18130,500
Dec 5, 20249.909.969.789.799.44158,100
Dec 4, 20249.809.949.809.879.51145,600
Dec 3, 20249.809.879.749.809.45200,500
Dec 2, 20249.729.809.679.759.4096,500
Nov 29, 20249.659.809.659.789.43123,600
Nov 28, 20249.629.679.569.659.3067,900
Nov 27, 20249.649.839.649.659.30113,300
Nov 26, 20249.659.719.609.659.30172,000
Nov 25, 20249.609.839.609.779.42281,300
Nov 22, 20249.659.659.559.589.23154,300
Nov 21, 20249.459.679.409.659.30215,800
Nov 20, 20249.289.509.279.449.10257,800
Nov 19, 20249.109.359.079.298.95228,600
Nov 18, 20249.269.389.199.228.89186,400
Nov 15, 20249.149.329.119.298.95233,700
Nov 14, 20249.109.239.029.208.87283,100
Nov 13, 20249.109.119.019.038.70214,400
Nov 12, 20249.079.179.039.108.77331,600
Nov 11, 20248.919.178.869.088.75400,400
Nov 8, 20248.349.008.338.718.39521,200
Nov 7, 20248.338.418.288.287.98308,400
Nov 6, 20248.368.448.268.348.04107,900
Nov 5, 20248.448.448.318.398.09175,400
Nov 4, 20248.378.438.318.348.04161,500
Nov 1, 20248.328.388.268.378.07159,200
Oct 31, 20248.308.328.238.237.93174,400
Oct 30, 20248.358.408.288.287.9885,700
Oct 29, 20248.388.418.268.368.06153,000
Oct 28, 20248.408.498.408.418.1194,800
Oct 25, 20248.508.558.438.438.1394,700
Oct 24, 20248.508.578.428.508.19106,700
Oct 23, 20248.518.578.408.448.13148,300
Oct 22, 20248.658.658.488.558.24208,000
Oct 21, 20248.758.778.598.648.33201,000
Oct 18, 20248.969.038.778.798.47186,600
Oct 17, 20249.049.098.958.958.63193,000
Oct 16, 20249.009.098.999.058.72167,900
Oct 15, 20249.069.118.908.948.62205,700
Oct 11, 20249.009.159.009.118.78283,000
Oct 10, 20248.828.988.828.958.63208,000
Oct 9, 20248.808.888.758.878.55269,200
Oct 8, 20248.878.878.758.838.51242,200
Oct 7, 20248.758.888.748.888.56278,800
Oct 4, 20248.838.888.728.768.44413,600
Oct 3, 20248.688.838.608.838.51492,200
Oct 2, 20247.968.747.938.728.401,588,900
Oct 1, 20247.667.867.577.847.56275,900
Sep 30, 20247.647.687.567.677.39111,200
Sep 27, 2024 0.14 Dividend
Sep 27, 20247.687.737.577.637.35169,300
Sep 26, 20247.627.807.627.767.34154,800
Sep 25, 20247.787.787.627.677.26239,300
Sep 24, 20247.747.807.737.757.33201,000
Sep 23, 20247.707.777.707.727.31136,200
Sep 20, 20247.767.787.687.727.31180,900
Sep 19, 20247.677.757.677.747.33167,800
Sep 18, 20247.547.717.517.617.20265,200
Sep 17, 20247.467.557.437.557.15157,300
Sep 16, 20247.377.507.347.507.10136,000
Sep 13, 20247.357.457.357.376.98159,200
Sep 12, 20247.167.357.167.276.88235,000
Sep 11, 20247.157.217.037.176.79176,100
Sep 10, 20247.037.177.027.136.75137,300
Sep 9, 20246.957.156.957.046.66429,600
Sep 6, 20247.117.136.937.016.63174,400
Sep 5, 20247.067.137.057.106.72151,300
Sep 4, 20247.007.146.977.066.68129,800
Sep 3, 20247.077.076.967.046.66176,600
Aug 30, 20247.117.117.027.106.7292,200
Aug 29, 20247.027.157.027.136.75103,200
Aug 28, 20247.097.116.987.006.63117,000
Aug 27, 20247.087.157.047.086.70187,000
Aug 26, 20247.047.207.027.146.76179,000
Aug 23, 20246.907.096.867.046.66169,700
Aug 22, 20246.906.996.826.956.58229,500
Aug 21, 20246.836.916.806.916.54111,600
Aug 20, 20246.886.886.736.796.43226,400
Aug 19, 20246.786.876.756.836.46286,700
Aug 16, 20246.806.816.726.806.4471,700
Aug 15, 20246.756.846.726.826.45140,300
Aug 14, 20246.696.746.596.736.37186,200
Aug 13, 20246.676.676.526.666.30316,300
Aug 12, 20246.616.696.326.626.27305,400
Aug 9, 20246.826.826.616.726.36383,400
Aug 8, 20246.786.846.696.836.46208,100
Aug 7, 20247.017.016.656.756.39195,600
Aug 6, 20246.576.876.576.856.48238,400
Aug 2, 20246.906.936.776.866.49262,300
Aug 1, 20247.167.166.987.036.65217,700
Jul 31, 20247.077.227.027.146.76147,800
Jul 30, 20247.077.167.077.096.7165,900
Jul 29, 20247.107.117.017.086.7089,300
Jul 26, 20247.017.097.007.076.6991,200
Jul 25, 20246.977.026.926.956.58110,900
Jul 24, 20247.197.196.976.976.60204,300
Jul 23, 20247.197.207.107.176.79108,500
Jul 22, 20247.127.237.097.196.80192,500
Jul 19, 20247.147.157.017.136.75191,300
Jul 18, 20247.007.136.947.116.73313,500
Jul 17, 20246.957.036.956.966.59116,500
Jul 16, 20246.817.036.767.006.63220,900
Jul 15, 20246.996.996.716.786.42166,300
Jul 12, 20246.706.826.706.806.44177,700
Jul 11, 20246.626.786.566.686.32307,200
Jul 10, 20246.716.726.546.556.20416,800
Jul 9, 20246.856.856.656.706.34186,600
Jul 8, 20246.736.826.726.826.45129,900
Jul 5, 20246.866.866.706.706.34173,600
Jul 4, 20246.896.896.816.846.47105,400
Jul 3, 20246.756.926.736.816.45130,300
Jul 2, 20246.946.956.696.756.39519,800
Jun 28, 2024 0.14 Dividend
Jun 28, 20246.957.016.866.926.55217,700
Jun 27, 20247.107.117.017.086.57161,000
Jun 26, 20247.027.066.987.016.50172,600
Jun 25, 20247.107.116.987.076.56147,200
Jun 24, 20246.947.086.947.056.54154,000
Jun 21, 20247.007.016.896.926.42373,000
Jun 20, 20247.057.096.967.016.50246,300
Jun 19, 20247.087.107.037.056.54111,800
Jun 18, 20247.087.177.067.066.55218,100
Jun 17, 20247.177.207.047.066.55200,800
Jun 14, 20247.087.227.087.156.63338,100
Jun 13, 20247.207.267.107.116.60157,200
Jun 12, 20247.227.317.207.286.75168,600
Jun 11, 20247.147.247.137.156.63147,900
Jun 10, 20247.087.187.027.146.62190,300
Jun 7, 20247.137.167.027.046.53317,400
Jun 6, 20247.357.357.137.166.64289,000
Jun 5, 20247.097.337.067.296.76387,000
Jun 4, 20247.107.117.037.096.58213,900
Jun 3, 20247.127.187.087.116.60193,400
May 31, 20247.197.197.057.186.66355,500
May 30, 20247.067.187.067.156.63203,900
May 29, 20247.137.147.067.066.55309,100
May 28, 20247.267.277.197.196.67168,300
May 27, 20247.277.327.257.256.73132,400
May 24, 20247.297.317.237.266.74188,900
May 23, 20247.227.267.177.246.72206,000
May 22, 20247.287.317.197.256.73283,200
May 21, 20247.307.307.217.266.74236,300
May 17, 20247.407.407.217.276.74314,100
May 16, 20247.237.307.167.246.72219,700
May 15, 20247.247.297.077.216.69327,600
May 14, 20247.367.367.167.226.70598,400
May 13, 20247.577.587.297.376.84529,900
May 10, 20248.128.127.367.516.971,127,200
May 9, 20247.958.057.958.017.43106,600
May 8, 20247.897.967.857.917.34106,100
May 7, 20248.128.127.897.897.32234,000
May 6, 20248.008.147.958.077.49212,300
May 3, 20247.797.967.717.967.38157,600
May 2, 20247.787.827.697.747.18102,400
May 1, 20247.677.777.637.707.14139,900
Apr 30, 20247.817.887.687.687.1295,800
Apr 29, 20247.787.917.787.827.25109,200
Apr 26, 20247.707.847.697.777.21189,800
Apr 25, 20247.727.727.607.637.08171,600
Apr 24, 20247.847.917.687.737.17170,400
Apr 23, 20247.807.847.697.837.26164,300
Apr 22, 20247.867.877.697.767.20167,700
Apr 19, 20247.947.957.837.857.28104,600
Apr 18, 20247.877.957.837.887.3186,800
Apr 17, 20248.068.077.907.907.33117,000
Apr 16, 20247.948.177.818.087.50240,900

Related Tickers

WJX.TO Wajax Corporation
16.78
-0.42%
 
RUS.TO Russel Metals Inc.
38.58
+2.44%
 
FTT.TO Finning International Inc.
37.64
-1.21%
 
ADEN.TO ADENTRA Inc.
26.71
-0.71%
 
TIH.TO Toromont Industries Ltd.
113.75
+0.77%
 
TBL.TO Taiga Building Products Ltd.
3.8800
+11.17%
 
WCC WESCO International, Inc.
146.08
-2.66%
 
BMT.L Braime Group PLC
750.00
0.00%
 
SAMS.PA Samse SA
136.50
0.00%
 
SHI.L SIG plc
12.70
-1.40%