Doman Building Materials Group Ltd.
DBM.TOTSXBasic Materials● Active
$10.47
+$0.04(+0.38%)
Market Cap$918879657
P/E Ratio—
52W High$10.75
52W Low$8.34
Doman Building Materials Group Ltd.（DBM.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dbm.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.75
May 11, 2026
-2.6% from here
5-Year Low5Y
$5.30
Nov 3, 2022
+97.5% from low
IPO Priceadj.
$8.66
Jul 24, 2008
+20.9% since IPO
1 Year Ago
$8.49
Jun 9, 2025
+23.3% in 1Y
5 Years Ago
$9.05
Jun 8, 2021
+15.7% in 5Y
10 Years Ago
$5.68
Jun 8, 2016
+84.3% in 10Y
Historical Price Data · DBM.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.45 | $10.59 | $10.45 | $10.47 | $10.47 | 36K | +0.19% |
| Jun 5, 2026 | $10.50 | $10.57 | $10.42 | $10.43 | $10.43 | 56K | -0.67% |
| Jun 4, 2026 | $10.56 | $10.65 | $10.52 | $10.61 | $10.61 | 65K | +0.47% |
| Jun 3, 2026 | $10.43 | $10.60 | $10.41 | $10.50 | $10.50 | 66K | +0.67% |
| Jun 2, 2026 | $10.38 | $10.56 | $10.38 | $10.42 | $10.42 | 36K | +0.39% |
| Jun 1, 2026 | $10.54 | $10.54 | $10.25 | $10.41 | $10.41 | 121K | -1.23% |
| May 29, 2026 | $10.67 | $10.69 | $10.54 | $10.54 | $10.54 | 24K | -1.22% |
| May 28, 2026 | $10.61 | $10.73 | $10.55 | $10.65 | $10.65 | 47K | +0.38% |
| May 27, 2026 | $10.50 | $10.68 | $10.49 | $10.62 | $10.62 | 123K | +1.14% |
| May 26, 2026 | $10.39 | $10.58 | $10.33 | $10.44 | $10.44 | 152K | +0.48% |
| May 25, 2026 | $10.38 | $10.41 | $10.27 | $10.32 | $10.32 | 70K | -0.58% |
| May 22, 2026 | $10.28 | $10.35 | $10.26 | $10.30 | $10.30 | 86K | +0.19% |
| May 21, 2026 | $10.33 | $10.35 | $10.21 | $10.27 | $10.27 | 94K | -0.58% |
| May 20, 2026 | $10.38 | $10.50 | $10.31 | $10.33 | $10.33 | 122K | -0.48% |
| May 19, 2026 | $10.35 | $10.36 | $10.25 | $10.28 | $10.28 | 138K | -0.68% |
| May 15, 2026 | $10.30 | $10.36 | $10.20 | $10.30 | $10.30 | 261K | +0.00% |
| May 14, 2026 | $10.48 | $10.48 | $10.33 | $10.34 | $10.34 | 65K | -1.34% |
| May 13, 2026 | $10.30 | $10.45 | $10.23 | $10.38 | $10.38 | 123K | +0.78% |
| May 12, 2026 | $10.40 | $10.44 | $10.22 | $10.25 | $10.25 | 145K | -1.44% |
| May 11, 2026 | $10.39 | $10.75 | $10.36 | $10.39 | $10.39 | 374K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DBM.TO
Jan 1 → Dec 31 · 6 years2026+11.4%$9.40 → $10.47
+11.4%
2025+10.4%$8.48 → $9.36
+10.4%
2024+3.7%$8.18 → $8.48
+3.7%
2023+43.4%$5.78 → $8.29
+43.4%
2022-26.3%$7.80 → $5.75
-26.3%
2021-14.2%$9.06 → $7.77
-14.2%
Best Year2023 · +43.4%
Worst Year2022 · -26.3%
Positive Years4 / 6
Avg Annual Return+4.7%
6Y Total Return+15.6%
6Y CAGR~+2.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in DBM.TO?
If you invested $1,000 in DBM.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,843
Total Return+84.3%
CAGR~+6.3% / yr
Profit+$843
Based on Jun 8, 2016 · $5.68Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Doman Building Materials Group Ltd.（DBM.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $10.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DBM.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DBM.TO 历史股价FMP 日线复权 OHLCV