Hot Features
프리미엄
Doman Building Materials Group Ltd (DBM)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -3.88489208633 | 6.95 | 7.2 | 6.58 | 405869 | 6.8133242 | CS |
| 4 | -1.05 | -13.5834411384 | 7.73 | 7.86 | 6.58 | 297768 | 7.16914467 | CS |
| 12 | -2.2 | -24.7747747748 | 8.88 | 8.95 | 6.58 | 210675 | 7.67404968 | CS |
| 26 | -0.48 | -6.70391061453 | 7.16 | 9.95 | 6.58 | 215807 | 8.27101484 | CS |
| 52 | -1.45 | -17.8351783518 | 8.13 | 9.95 | 6.32 | 209731 | 7.79318547 | CS |
| 156 | -1.7 | -20.2863961814 | 8.38 | 9.95 | 5.3 | 204394 | 7.18100714 | CS |
| 260 | -2.34 | -25.9423503326 | 9.02 | 9.95 | 5.3 | 227569 | 7.24746413 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741729200 | 6.68 | -0.01 | -0.15 | 6.71 | 6.72 | 6.58 | 576774 |
| 1741642800 | 6.69 | -0.22 | -3.18 | 6.86 | 6.86 | 6.66 | 450572 |
| 1741387200 | 6.91 | -0.01 | -0.14 | 6.92 | 6.98 | 6.86 | 292330 |
| 1741300800 | 6.92 | -0.08 | -1.14 | 7.01 | 7.01 | 6.88 | 353434 |
| 1741214400 | 7 | 0.02 | 0.29 | 6.95 | 7.2 | 6.94 | 356234 |
| 1741128000 | 6.98 | 0 | 0.00 | 6.87 | 6.98 | 6.77 | 447596 |
| 1741041600 | 6.98 | -0.58 | -7.67 | 7.37 | 7.43 | 6.97 | 913005 |
| 1740782400 | 7.56 | 0.06 | 0.80 | 7.5 | 7.86 | 7.45 | 391691 |
| 1740696000 | 7.5 | -0.14 | -1.83 | 7.6 | 7.66 | 7.5 | 155697 |
| 1740609600 | 7.64 | 0.05 | 0.66 | 7.63 | 7.75 | 7.59 | 171507 |
| 1740523200 | 7.59 | 0.1 | 1.34 | 7.5 | 7.62 | 7.48 | 110752 |
| 1740436800 | 7.49 | 0 | 0.00 | 7.48 | 7.56 | 7.42 | 171748 |
| 1740177600 | 7.49 | -0.14 | -1.83 | 7.64 | 7.65 | 7.47 | 225791 |
| 1740091200 | 7.63 | -0.07 | -0.91 | 7.65 | 7.71 | 7.62 | 190967 |
| 1740004800 | 7.7 | 0 | 0.00 | 7.7 | 7.74 | 7.64 | 205906 |
| 1739918400 | 7.7 | 0.02 | 0.26 | 7.71 | 7.77 | 7.65 | 120499 |
| 1739572800 | 7.68 | 0.04 | 0.52 | 7.7 | 7.76 | 7.57 | 261629 |
| 1739486400 | 7.64 | -0.01 | -0.13 | 7.75 | 7.75 | 7.64 | 75176 |
| 1739400000 | 7.65 | -0.1 | -1.29 | 7.73 | 7.73 | 7.63 | 186279 |
| 1739313600 | 7.75 | 0.01 | 0.13 | 7.75 | 7.77 | 7.64 | 58300 |
| 1739227200 | 7.74 | 0.01 | 0.13 | 7.76 | 7.8 | 7.66 | 134601 |
| 1738968000 | 7.73 | -0.02 | -0.26 | 7.76 | 7.82 | 7.67 | 135536 |
| 1738881600 | 7.75 | -0.01 | -0.13 | 7.76 | 7.86 | 7.72 | 273576 |
| 1738795200 | 7.76 | -0.03 | -0.39 | 7.8 | 7.9 | 7.66 | 315928 |
| 1738708800 | 7.79 | 0.11 | 1.43 | 7.75 | 7.8 | 7.66 | 190796 |
| 1738622400 | 7.68 | -0.23 | -2.91 | 7.1 | 7.74 | 7.1 | 327973 |
| 1738363200 | 7.91 | -0.16 | -1.98 | 8.06 | 8.1199999 | 7.89 | 237423 |
| 1738276800 | 8.07 | 0 | 0.00 | 8.1 | 8.16 | 8.05 | 127563 |
| 1738190400 | 8.07 | 0.04 | 0.50 | 7.91 | 8.18 | 7.91 | 154706 |
| 1738104000 | 8.03 | -0.05 | -0.62 | 8.13 | 8.14 | 8.03 | 82252 |
| 1738017600 | 8.08 | -0.06 | -0.74 | 7.95 | 8.1199999 | 7.95 | 113697 |
| 1737758400 | 8.14 | 0.03 | 0.37 | 8.1199999 | 8.2 | 8.07 | 62361 |
| 1737672000 | 8.11 | 0.02 | 0.25 | 8.11 | 8.15 | 8.03 | 82208 |
| 1737585600 | 8.09 | -0.1 | -1.22 | 8.15 | 8.15 | 7.97 | 165258 |
| 1737499200 | 8.19 | -0.01 | -0.12 | 8.19 | 8.2 | 8.1 | 95462 |
| 1737412800 | 8.2 | 0.01 | 0.12 | 8.16 | 8.21 | 8.16 | 107742 |
| 1737153600 | 8.19 | 0.04 | 0.49 | 8.16 | 8.23 | 8.14 | 136114 |
| 1737067200 | 8.15 | -0.18 | -2.16 | 8.34 | 8.34 | 8.08 | 158328 |
| 1736980800 | 8.33 | 0.27 | 3.35 | 8.07 | 8.38 | 8.07 | 392373 |
| 1736894400 | 8.06 | 0.18 | 2.28 | 7.95 | 8.06 | 7.89 | 209970 |
| 1736808000 | 7.88 | -0.02 | -0.25 | 7.9 | 7.9 | 7.78 | 117524 |
| 1736548800 | 7.9 | -0.15 | -1.86 | 8 | 8 | 7.88 | 166660 |
| 1736462400 | 8.05 | 0.03 | 0.37 | 8.02 | 8.13 | 7.89 | 215568 |
| 1736376000 | 8.02 | -0.3 | -3.61 | 8.32 | 8.32 | 7.9 | 416132 |
| 1736289600 | 8.32 | -0.15 | -1.77 | 8.5 | 8.5 | 8.24 | 156036 |
| 1736203200 | 8.47 | -0.09 | -1.05 | 8.6 | 8.6 | 8.44 | 133139 |
| 1735944000 | 8.56 | 0.02 | 0.23 | 8.63 | 8.63 | 8.48 | 84506 |
| 1735857600 | 8.5399999 | 0.06 | 0.71 | 8.48 | 8.57 | 8.45 | 151645 |
| 1735684800 | 8.48 | -0.02 | -0.24 | 8.4 | 8.48 | 8.38 | 106101 |
| 1735598400 | 8.5 | -0.2 | -2.30 | 8.74 | 8.74 | 8.46 | 164214 |
| 1735339200 | 8.7 | -0.16 | -1.81 | 8.81 | 8.88 | 8.67 | 97238 |
| 1735069200 | 8.86 | 0.09 | 1.03 | 8.8699999 | 8.8699999 | 8.74 | 101861 |
| 1734993600 | 8.77 | 0.12 | 1.39 | 8.65 | 8.77 | 8.64 | 98287 |
| 1734734400 | 8.65 | 0.1 | 1.17 | 8.52 | 8.77 | 8.49 | 240060 |
| 1734648000 | 8.55 | -0.14 | -1.61 | 8.69 | 8.78 | 8.55 | 149852 |
| 1734561600 | 8.69 | -0.2 | -2.25 | 8.88 | 8.95 | 8.67 | 179229 |
| 1734475200 | 8.89 | -0.1 | -1.11 | 8.9 | 8.96 | 8.76 | 173572 |
| 1734388800 | 8.99 | -0.07 | -0.77 | 9.09 | 9.1 | 8.86 | 191712 |
| 1734129600 | 9.06 | -0.25 | -2.69 | 9.31 | 9.31 | 9.06 | 190539 |
| 1734043200 | 9.31 | -0.14 | -1.48 | 9.41 | 9.44 | 9.2899999 | 187713 |
