Toronto - Delayed Quote
CAD
Doman Building Materials Group Ltd. (DBM.TO)
9.80
-0.13
(-1.31%)
At close: October 30 at 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.89
9.89
9.71
9.80
9.80
180,200
Oct 29, 2026
9.86
10.02
9.67
9.93
9.93
166,300
Oct 28, 2026
9.99
9.99
9.86
9.90
9.90
146,200
Oct 27, 2026
10.00
10.03
9.88
9.99
9.99
95,300
Oct 26, 2026
10.04
10.10
9.96
10.01
10.01
120,100
Oct 23, 2026
10.02
10.15
9.71
10.08
10.08
239,100
Oct 22, 2026
10.11
10.16
10.08
10.10
10.10
143,000
Oct 21, 2026
10.07
10.21
10.05
10.17
10.17
142,800
Oct 20, 2026
10.23
10.30
10.07
10.09
10.09
172,300
Oct 19, 2026
10.51
10.51
10.22
10.26
10.26
135,700
Oct 16, 2026
10.60
10.68
10.17
10.45
10.45
388,300
Oct 15, 2026
10.66
10.70
10.52
10.60
10.60
159,900
Oct 14, 2026
10.71
10.71
10.59
10.60
10.60
71,100
Oct 13, 2026
10.69
10.80
10.57
10.73
10.73
158,900
Oct 9, 2026
10.90
10.91
10.60
10.69
10.69
231,800
Oct 8, 2026
10.67
10.88
10.67
10.84
10.84
167,600
Oct 7, 2026
10.67
10.73
10.47
10.72
10.72
185,400
Oct 6, 2026
10.81
10.91
10.71
10.71
10.71
87,700
Oct 5, 2026
10.87
10.87
10.74
10.79
10.79
103,900
Oct 2, 2026
11.04
11.04
10.83
10.89
10.89
57,700
Oct 1, 2026
11.01
11.01
10.78
10.96
10.96
61,600
Sep 30, 2026
11.05
11.09
10.98
11.06
11.06
57,500
Sep 29, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.00
11.13
10.98
11.03
11.03
86,900
Sep 28, 2026
11.08
11.25
11.04
11.14
11.00
85,400
Sep 25, 2026
11.03
11.11
10.90
11.10
10.96
103,300
Sep 24, 2026
11.12
11.14
10.91
10.97
10.83
49,800
Sep 23, 2026
11.00
11.24
11.00
11.09
10.95
121,200
Sep 22, 2026
11.02
11.11
10.99
11.04
10.90
77,000
Sep 21, 2026
10.95
11.05
10.81
10.90
10.76
40,900
Sep 18, 2026
10.95
10.97
10.84
10.95
10.81
41,900
Sep 17, 2026
10.81
10.97
10.81
10.90
10.76
37,400
Sep 16, 2026
10.83
10.95
10.71
10.81
10.67
183,800
Sep 15, 2026
10.80
10.98
10.73
10.77
10.63
80,500
Sep 14, 2026
10.87
10.87
10.74
10.78
10.64
70,400
Sep 11, 2026
10.77
10.91
10.75
10.88
10.74
38,000
Sep 10, 2026
10.88
10.88
10.75
10.77
10.63
71,000
Sep 9, 2026
11.01
11.01
10.85
10.88
10.74
66,400
Sep 8, 2026
10.92
11.14
10.78
11.08
10.94
229,400
Sep 4, 2026
10.68
10.90
10.65
10.90
10.76
125,100
Sep 3, 2026
10.57
10.70
10.52
10.67
10.54
77,100
Sep 2, 2026
10.43
10.64
10.39
10.55
10.42
188,900
Sep 1, 2026
10.66
10.67
10.41
10.47
10.34
102,800
Aug 31, 2026
10.71
10.77
10.66
10.70
10.57
73,500
Aug 28, 2026
10.78
10.86
10.64
10.69
10.56
154,800
Aug 27, 2026
10.62
10.84
10.59
10.78
10.64
193,900
Aug 26, 2026
10.64
10.71
10.62
10.62
10.49
140,500
Aug 25, 2026
10.75
10.81
10.64
10.70
10.57
70,100
Aug 24, 2026
10.91
10.91
10.67
10.76
10.62
147,800
Aug 21, 2026
10.94
11.02
10.91
10.97
10.83
50,900
Aug 20, 2026
11.07
11.07
10.93
10.97
10.83
133,200
Aug 19, 2026
11.07
11.16
11.01
11.10
10.96
90,500
Aug 18, 2026
11.08
11.15
11.03
11.10
10.96
89,400
Aug 17, 2026
11.30
11.30
11.05
11.11
10.97
90,800
Aug 14, 2026
11.35
11.36
11.22
11.33
11.19
73,000
Aug 13, 2026
11.36
11.49
11.36
11.38
11.24
58,000
Aug 12, 2026
11.68
11.73
11.38
11.45
11.31
83,900
Aug 11, 2026
11.67
11.71
11.55
11.65
11.50
79,300
Aug 10, 2026
11.68
11.72
11.44
11.51
11.37
143,500
Aug 7, 2026
11.37
11.75
11.30
11.75
11.60
245,500
Aug 6, 2026
11.75
11.80
11.10
11.32
11.18
380,300
Aug 5, 2026
11.53
11.92
11.48
11.82
11.67
201,800
Aug 4, 2026
11.40
11.66
11.39
11.56
11.41
136,500
Jul 31, 2026
11.19
11.34
11.01
11.25
11.11
103,700
Jul 30, 2026
11.32
11.44
11.19
11.20
11.06
137,300
Jul 29, 2026
11.41
11.43
11.26
11.29
11.15
173,400
Jul 28, 2026
11.53
11.59
11.45
11.50
11.36
48,800
Jul 27, 2026
11.61
11.69
11.35
11.49
11.35
126,600
Jul 24, 2026
11.57
11.64
11.50
11.60
11.45
36,100
Jul 23, 2026
11.70
11.70
11.49
11.55
11.40
60,900
Jul 22, 2026
11.50
11.72
11.50
11.70
11.55
52,300
Jul 21, 2026
11.58
11.58
11.40
11.50
11.36
87,800
Jul 20, 2026
11.87
11.87
11.55
11.56
11.41
69,000
Jul 17, 2026
11.69
11.99
11.61
11.86
11.71
82,100
Jul 16, 2026
11.51
11.93
11.50
11.83
11.68
213,600
Jul 15, 2026
11.51
11.64
11.44
11.50
11.36
105,500
Jul 14, 2026
11.43
11.69
11.28
11.51
11.37
260,500
Jul 13, 2026
11.10
11.37
11.09
11.37
11.23
162,100
Jul 10, 2026
11.06
11.16
11.01
11.05
10.91
118,200
Jul 9, 2026
11.19
11.41
11.07
11.09
10.95
187,300
Jul 8, 2026
11.40
11.40
11.05
11.21
11.07
175,400
Jul 7, 2026
11.35
11.40
11.27
11.37
11.23
110,500
Jul 6, 2026
11.01
11.39
11.01
11.37
11.23
157,100
Jul 3, 2026
11.17
11.24
11.12
11.13
10.99
32,200
Jul 2, 2026
11.41
11.42
11.03
11.16
11.02
97,700
Jun 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.34
11.46
11.29
11.41
11.27
65,600
Jun 29, 2026
11.53
11.62
11.40
11.48
11.20
82,100
Jun 26, 2026
11.58
11.63
11.43
11.52
11.24
70,100
Jun 25, 2026
11.30
11.60
11.30
11.57
11.29
158,800
Jun 24, 2026
11.16
11.38
11.16
11.29
11.01
112,900
Jun 23, 2026
11.15
11.36
11.07
11.19
10.91
94,600
Jun 22, 2026
11.28
11.36
11.18
11.18
10.90
60,300
Jun 19, 2026
11.32
11.41
11.28
11.38
11.10
74,900
Jun 18, 2026
11.21
11.37
11.16
11.33
11.05
182,000
Jun 17, 2026
11.06
11.33
11.06
11.08
10.81
84,300
Jun 16, 2026
11.25
11.30
11.07
11.07
10.80
54,400
Jun 15, 2026
11.11
11.32
11.00
11.27
10.99
165,700
Jun 12, 2026
10.93
11.06
10.90
10.97
10.70
119,600
Jun 11, 2026
10.83
10.95
10.73
10.92
10.65
48,600
Jun 10, 2026
10.98
11.12
10.61
10.61
10.35
217,300
Jun 9, 2026
10.48
11.08
10.42
11.05
10.78
324,600
Jun 8, 2026
10.45
10.59
10.45
10.47
10.21
35,800
Jun 5, 2026
10.50
10.57
10.42
10.43
10.17
56,200
Jun 4, 2026
10.56
10.65
10.52
10.61
10.35
64,600
Jun 3, 2026
10.43
10.60
10.41
10.50
10.24
65,700
Jun 2, 2026
10.38
10.56
10.38
10.42
10.16
36,300
Jun 1, 2026
10.54
10.54
10.25
10.41
10.15
120,500
May 29, 2026
10.67
10.69
10.54
10.54
10.28
24,200
May 28, 2026
10.61
10.73
10.55
10.65
10.39
47,100
May 27, 2026
10.50
10.68
10.49
10.62
10.36
122,900
May 26, 2026
10.39
10.58
10.33
10.44
10.18
152,400
May 25, 2026
10.38
10.41
10.27
10.32
10.07
70,300
May 22, 2026
10.28
10.35
10.26
10.30
10.05
86,300
May 21, 2026
10.33
10.35
10.21
10.27
10.02
94,400
May 20, 2026
10.38
10.50
10.31
10.33
10.08
122,400
May 19, 2026
10.35
10.36
10.25
10.28
10.03
138,200
May 15, 2026
10.30
10.36
10.20
10.30
10.05
260,900
May 14, 2026
10.48
10.48
10.33
10.34
10.09
65,100
May 13, 2026
10.30
10.45
10.23
10.38
10.12
123,100
May 12, 2026
10.40
10.44
10.22
10.25
10.00
144,900
May 11, 2026
10.39
10.75
10.36
10.39
10.13
374,000
May 8, 2026
10.25
10.33
10.22
10.27
10.02
107,000
May 7, 2026
10.25
10.35
10.25
10.25
10.00
66,000
May 6, 2026
10.11
10.26
10.01
10.23
9.98
147,600
May 5, 2026
10.02
10.12
10.00
10.01
9.76
73,600
May 4, 2026
10.25
10.30
9.92
10.02
9.77
157,000
May 1, 2026
10.33
10.33
10.25
10.26
10.01
69,100
Apr 30, 2026
10.08
10.37
10.08
10.30
10.05
105,100
Apr 29, 2026
10.04
10.18
10.04
10.09
9.84
105,200
Apr 28, 2026
10.14
10.26
10.05
10.08
9.83
225,100
Apr 27, 2026
10.15
10.19
10.08
10.12
9.87
100,900
Apr 24, 2026
10.16
10.20
10.09
10.15
9.90
58,300
Apr 23, 2026
10.11
10.24
10.07
10.19
9.94
68,800
Apr 22, 2026
10.19
10.21
10.03
10.12
9.87
62,900
Apr 21, 2026
10.13
10.24
10.04
10.08
9.83
77,300
Apr 20, 2026
10.20
10.26
10.07
10.11
9.86
79,700
Apr 17, 2026
9.89
10.38
9.89
10.35
10.10
223,900
Apr 16, 2026
9.87
9.87
9.75
9.81
9.57
47,000
Apr 15, 2026
9.85
9.90
9.76
9.77
9.53
112,700
Apr 14, 2026
9.85
9.94
9.80
9.83
9.59
61,300
Apr 13, 2026
9.74
9.92
9.70
9.82
9.58
53,000
Apr 10, 2026
9.65
9.82
9.63
9.75
9.51
71,900
Apr 9, 2026
9.62
9.70
9.56
9.67
9.43
44,800
Apr 8, 2026
9.62
9.75
9.58
9.64
9.40
74,400
Apr 7, 2026
9.50
9.55
9.38
9.43
9.20
93,600
Apr 6, 2026
9.55
9.58
9.48
9.54
9.31
59,400
Apr 2, 2026
9.63
9.63
9.48
9.53
9.30
64,600
Apr 1, 2026
9.64
9.70
9.61
9.67
9.43
96,900
Mar 31, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
9.52
9.67
9.48
9.59
9.35
126,700
Mar 30, 2026
9.61
9.71
9.50
9.57
9.20
109,500
Mar 27, 2026
9.58
9.65
9.53
9.60
9.23
94,000
Mar 26, 2026
9.77
9.83
9.64
9.65
9.27
67,600
Mar 25, 2026
9.85
9.94
9.78
9.82
9.44
134,400
Mar 24, 2026
9.59
9.90
9.59
9.78
9.40
82,500
Mar 23, 2026
9.50
9.84
9.50
9.74
9.36
119,900
Mar 20, 2026
9.57
9.57
9.40
9.47
9.10
217,100
Mar 19, 2026
9.60
9.61
9.40
9.53
9.16
140,400
Mar 18, 2026
9.88
9.88
9.65
9.70
9.32
166,300
Mar 17, 2026
9.85
9.95
9.84
9.87
9.49
92,000
Mar 16, 2026
9.53
9.79
9.52
9.77
9.39
96,100
Mar 13, 2026
9.63
9.69
9.43
9.53
9.16
254,400
Mar 12, 2026
9.63
9.71
9.52
9.52
9.15
153,200
Mar 11, 2026
9.72
9.75
9.58
9.65
9.27
207,300
Mar 10, 2026
9.74
9.95
9.69
9.75
9.37
116,300
Mar 9, 2026
9.68
9.84
9.50
9.81
9.43
302,700
Mar 6, 2026
9.64
10.09
9.22
9.85
9.47
330,500
Mar 5, 2026
10.35
10.36
10.15
10.24
9.84
88,100
Mar 4, 2026
10.36
10.42
10.21
10.35
9.95
80,500
Mar 3, 2026
10.25
10.36
10.07
10.30
9.90
173,800
Mar 2, 2026
10.43
10.48
10.30
10.43
10.02
82,400
Feb 27, 2026
10.59
10.59
10.35
10.43
10.02
253,000
Feb 26, 2026
10.54
10.60
10.46
10.60
10.19
79,800
Feb 25, 2026
10.49
10.54
10.34
10.48
10.07
82,400
Feb 24, 2026
10.12
10.55
10.12
10.38
9.98
114,600
Feb 23, 2026
10.25
10.28
10.05
10.13
9.74
120,300
Feb 20, 2026
10.41
10.44
10.14
10.33
9.93
183,100
Feb 19, 2026
10.47
10.49
10.31
10.41
10.01
122,500
Feb 18, 2026
10.45
10.58
10.45
10.47
10.06
99,500
Feb 17, 2026
10.10
10.50
10.10
10.47
10.06
152,900
Feb 13, 2026
10.00
10.31
10.00
10.11
9.72
125,600
Feb 12, 2026
10.07
10.19
9.85
10.00
9.61
94,400
Feb 11, 2026
10.13
10.17
9.98
10.05
9.66
87,400
Feb 10, 2026
10.09
10.10
9.96
10.10
9.71
44,800
Feb 9, 2026
10.18
10.20
10.04
10.06
9.67
104,400
Feb 6, 2026
9.94
10.20
9.94
10.20
9.80
88,600
Feb 5, 2026
10.19
10.24
9.79
9.79
9.41
201,600
Feb 4, 2026
10.02
10.33
10.02
10.31
9.91
147,800
Feb 3, 2026
9.86
10.05
9.82
10.05
9.66
124,900
Feb 2, 2026
9.51
9.76
9.44
9.76
9.38
163,100
Jan 30, 2026
9.80
9.89
9.54
9.61
9.24
255,100
Jan 29, 2026
9.96
9.98
9.81
9.82
9.44
166,500
Jan 28, 2026
10.05
10.15
9.87
9.90
9.52
246,300
Jan 27, 2026
10.14
10.14
10.05
10.07
9.68
73,800
Jan 26, 2026
10.30
10.30
10.06
10.08
9.69
145,400
Jan 23, 2026
10.16
10.35
10.15
10.31
9.91
161,900
Jan 22, 2026
10.20
10.34
10.17
10.18
9.78
206,000
Jan 21, 2026
10.00
10.23
10.00
10.15
9.76
168,400
Jan 20, 2026
10.10
10.10
9.98
10.00
9.61
109,800
Jan 19, 2026
10.16
10.16
10.01
10.14
9.75
102,700
Jan 16, 2026
9.82
10.24
9.81
10.23
9.83
464,700
Jan 15, 2026
9.75
9.88
9.75
9.86
9.48
81,700
Jan 14, 2026
9.75
9.82
9.72
9.78
9.40
87,300
Jan 13, 2026
9.82
9.85
9.68
9.68
9.30
83,900
Jan 12, 2026
9.90
9.90
9.70
9.80
9.42
110,400
Jan 9, 2026
9.76
9.89
9.73
9.89
9.51
250,900
Jan 8, 2026
9.75
9.77
9.56
9.75
9.37
156,900
Jan 7, 2026
9.66
9.88
9.46
9.69
9.31
193,100
Jan 6, 2026
9.46
9.68
9.45
9.66
9.28
95,200
Jan 5, 2026
9.51
9.59
9.43
9.45
9.08
81,500
Jan 2, 2026
9.40
9.50
9.38
9.45
9.08
65,000
Dec 31, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
9.54
9.54
9.32
9.36
9.00
46,500
Dec 30, 2025
9.54
9.63
9.51
9.53
9.02
54,000
Dec 29, 2025
9.55
9.62
9.53
9.53
9.02
40,900
Dec 24, 2025
9.59
9.59
9.47
9.53
9.02
22,200
Dec 23, 2025
9.50
9.57
9.45
9.57
9.06
55,300
Dec 22, 2025
9.45
9.54
9.42
9.50
9.00
45,000
Dec 19, 2025
9.52
9.58
9.45
9.52
9.02
53,800
Dec 18, 2025
9.43
9.62
9.43
9.52
9.02
77,200
Dec 17, 2025
9.34
9.46
9.34
9.43
8.93
38,500
Dec 16, 2025
9.44
9.44
9.33
9.34
8.85
29,400
Dec 15, 2025
9.32
9.46
9.28
9.39
8.89
97,300
Dec 12, 2025
9.34
9.36
9.26
9.36
8.86
93,700
Dec 11, 2025
9.29
9.40
9.29
9.30
8.81
62,600
Dec 10, 2025
9.27
9.35
9.25
9.28
8.79
44,600
Dec 9, 2025
9.28
9.38
9.24
9.24
8.75
68,000
Dec 8, 2025
9.35
9.35
9.21
9.31
8.82
63,800
Dec 5, 2025
9.21
9.33
9.15
9.33
8.84
126,200
Dec 4, 2025
9.25
9.34
9.21
9.24
8.75
49,500
Dec 3, 2025
9.37
9.43
9.26
9.29
8.80
79,200
Dec 2, 2025
9.37
9.43
9.31
9.36
8.86
46,600
Dec 1, 2025
9.61
9.65
9.30
9.33
8.84
101,600
Nov 28, 2025
9.52
9.69
9.48
9.59
9.08
139,800
Nov 27, 2025
9.43
9.51
9.43
9.48
8.98
48,200
Nov 26, 2025
9.35
9.50
9.28
9.43
8.93
105,900
Nov 25, 2025
9.15
9.49
9.15
9.39
8.89
206,500
Nov 24, 2025
8.91
9.13
8.91
9.08
8.60
120,400
Nov 21, 2025
8.66
9.01
8.66
8.92
8.45
201,500
Nov 20, 2025
8.85
8.96
8.68
8.68
8.22
87,100
Nov 19, 2025
8.74
8.83
8.66
8.81
8.34
80,000
Nov 18, 2025
8.70
8.80
8.67
8.75
8.29
64,700
Nov 17, 2025
8.88
8.88
8.72
8.75
8.29
107,900
Nov 14, 2025
8.77
8.87
8.75
8.83
8.36
54,600
Nov 13, 2025
8.95
8.99
8.81
8.86
8.39
155,400
Nov 12, 2025
8.75
9.02
8.75
8.98
8.50
174,600
Nov 11, 2025
8.80
8.85
8.76
8.76
8.30
100,500
Nov 10, 2025
8.86
8.97
8.80
8.84
8.37
124,700
Nov 7, 2025
8.95
8.95
8.63
8.83
8.36
222,200
Nov 6, 2025
9.05
9.06
8.81
8.84
8.37
129,600
Nov 5, 2025
8.84
9.04
8.83
9.03
8.55
194,600
Nov 4, 2025
8.95
8.95
8.79
8.83
8.36
132,800
Nov 3, 2025
8.86
8.97
8.75
8.97
8.49
113,900
Oct 31, 2025
8.85
8.93
8.78
8.88
8.41
73,100
Oct 30, 2025
8.77
8.98
8.71
8.84
8.37
186,500
