TSX · DBM · stock
Doman Building Materials Group Ltd. (DBM) stock price history
Every TSX trading session of Doman Building Materials Group Ltd. from Jul 24, 2008 to Sep 28, 2026: 4,561 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DBM adjusted close, 2008 to 2026
- CA$11.86
- All time high, 2026
- CA$11.99
- 52 week high, CA$8.12 low
- 4,561
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DBM key facts
- Doman Building Materials Group Ltd. (DBM) closed at CA$11.14 on Sep 28, 2026 on TSX.
- DBM's all time high close is CA$11.86, set on Jul 17, 2026; its all time low close is CA$0.4134 on Mar 9, 2009.
- DBM's 52 week range is CA$8.12 to CA$11.99.
- DBM returned +25.4% over the year to Sep 28, 2026 and +144.7% over five years.
- Over ten years DBM returned +276%, +14.2% a year compounded.
- DBM's deepest drawdown was -70.1% from Aug 27, 2008 to Mar 9, 2009.
- DataCedar holds 4,561 daily sessions of DBM history from Jul 24, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DBM price chart, 2008 to 2026
DBM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -2.1% |
| 6 months | +19.2% |
| Year to date | +21.9% |
| 1 year | +25.4% |
| 3 years | +79.3% |
| 5 years | +144.7% |
| 10 years | +276.4% |
| Since Jul 24, 2008 | +732.7% |
| Compound annual growth, 18.2 years | +12.4% |
DBM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$11.86 on Jul 17, 2026
- All time low close
- CA$0.4134 on Mar 9, 2009
- 52 week high
- CA$11.99 on Jul 17, 2026
- 52 week low
- CA$8.12 on Oct 27, 2025
- Deepest drawdown
- -70.1% from Aug 27, 2008 to Mar 9, 2009, recovered Oct 22, 2009
- Best single session
- +18.4% on Jan 2, 2009
- Worst single session
- -20.6% on Oct 6, 2008
- Volatility, 1 year annualised
- 24.5%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2008
- 8.3×
- Best calendar year
- 2009, +150%
- Worst calendar year
- 2011, -52%
DBM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 24, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$9.15 | CA$11.99 | CA$8.97 | CA$11.14 | +22.3% | 22.6M | 186 |
| 2025 | CA$7.73 | CA$9.49 | CA$5.86 | CA$9.11 | +17.9% | 40.1M | 251 |
| 2024 | CA$6.94 | CA$8.92 | CA$5.56 | CA$7.73 | +9.9% | 48.9M | 252 |
| 2023 | CA$4.53 | CA$7.06 | CA$4.52 | CA$7.03 | +56.0% | 49.1M | 250 |
| 2022 | CA$5.61 | CA$6.34 | CA$4.06 | CA$4.51 | -19.3% | 58.1M | 250 |
| 2021 | CA$5.18 | CA$7.41 | CA$4.25 | CA$5.58 | +8.3% | 78.4M | 251 |
| 2020 | CA$3.26 | CA$5.24 | CA$1.65 | CA$5.16 | +59.1% | 51.7M | 252 |
| 2019 | CA$2.52 | CA$3.37 | CA$2.37 | CA$3.24 | +31.1% | 35.6M | 251 |
| 2018 | CA$3.64 | CA$3.74 | CA$2.20 | CA$2.47 | -31.8% | 45.5M | 251 |
| 2017 | CA$2.75 | CA$3.65 | CA$2.60 | CA$3.63 | +33.8% | 39.5M | 250 |
| 2016 | CA$1.96 | CA$3.06 | CA$1.51 | CA$2.71 | +38.8% | 36.5M | 251 |
| 2015 | CA$2.20 | CA$2.38 | CA$1.70 | CA$1.95 | -10.4% | 6.5M | 251 |
| 2014 | CA$1.98 | CA$2.36 | CA$1.57 | CA$2.18 | +10.9% | 6.3M | 251 |
| 2013 | CA$1.56 | CA$2.11 | CA$1.45 | CA$1.97 | +27.5% | 6.3M | 251 |
| 2012 | CA$1.12 | CA$1.71 | CA$1.08 | CA$1.54 | +38.5% | 7.8M | 251 |
| 2011 | CA$2.34 | CA$2.62 | CA$0.8790 | CA$1.11 | -51.9% | 19.8M | 250 |
| 2010 | CA$1.81 | CA$2.47 | CA$1.74 | CA$2.31 | +26.1% | 14.9M | 251 |
| 2009 | CA$0.7591 | CA$1.84 | CA$0.3986 | CA$1.83 | +149.6% | 4.5M | 251 |
| 2008 | CA$1.34 | CA$1.39 | CA$0.6313 | CA$0.7349 | n/a | 1.5M | 110 |
DBM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$11.14 | +4.1% |
| August 2026 | CA$10.70 | -4.9% |
| July 2026 | CA$11.25 | -1.4% |
| June 2026 | CA$11.41 | +9.6% |
| May 2026 | CA$10.41 | +2.3% |
| April 2026 | CA$10.17 | +7.4% |
| March 2026 | CA$9.47 | -6.7% |
| February 2026 | CA$10.15 | +8.5% |
| January 2026 | CA$9.35 | +2.7% |
| December 2025 | CA$9.11 | -0.9% |
| November 2025 | CA$9.20 | +8.0% |
| October 2025 | CA$8.52 | -2.6% |
About the DBM data
Daily bars. 4,561 sessions from Jul 24, 2008 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
DBM share price history
