Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dorel Industries (TSX: DII-B )

7.100 -0.020 (-0.28%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.670 4.710 4.450 4.560 19,879 -0.20(-4.20%)
Feb 27, 2023 4.660 4.800 4.660 4.760 5,223 +0.10(+2.15%)
Feb 24, 2023 4.650 4.800 4.650 4.660 8,200 -0.07(-1.48%)
Feb 23, 2023 4.700 4.770 4.670 4.730 6,250 -0.02(-0.42%)
Feb 22, 2023 4.760 4.800 4.660 4.750 7,269 -0.03(-0.63%)
Feb 21, 2023 4.810 4.850 4.740 4.780 13,266 -0.15(-3.04%)
Feb 17, 2023 4.930 0 +0.13(+2.71%)
Feb 16, 2023 4.880 4.900 4.800 4.800 7,891 -0.13(-2.64%)
Feb 15, 2023 5.030 5.030 4.820 4.930 27,656 -0.04(-0.80%)
Feb 14, 2023 4.950 5.020 4.830 4.970 23,201 -0.04(-0.80%)
Feb 13, 2023 4.950 5.050 4.900 5.010 23,614 -0.01(-0.20%)
Feb 10, 2023 5.210 5.210 4.940 5.020 43,615 -0.22(-4.20%)
Feb 09, 2023 5.510 5.510 5.240 5.240 34,721 -0.16(-2.96%)
Feb 08, 2023 5.410 5.460 5.370 5.400 20,344 -0.05(-0.92%)
Feb 07, 2023 5.420 5.450 5.200 5.450 20,865 +0.11(+2.06%)
Feb 06, 2023 5.810 5.810 5.300 5.340 282,215 -0.45(-7.77%)
Feb 03, 2023 5.780 5.790 5.650 5.790 392,063 +0.11(+1.94%)
Feb 02, 2023 5.770 5.770 5.680 5.680 19,265 -0.03(-0.53%)
Feb 01, 2023 5.590 5.790 5.590 5.710 326,878 +0.20(+3.63%)
Jan 31, 2023 5.700 5.710 5.510 5.510 18,322 -0.13(-2.30%)
Jan 30, 2023 5.530 5.660 5.480 5.640 404,283 +0.06(+1.08%)
Jan 27, 2023 5.530 5.600 5.530 5.580 39,202 -0.01(-0.18%)
Jan 26, 2023 5.510 5.610 5.500 5.590 55,800 +0.07(+1.27%)
Jan 25, 2023 5.750 5.750 5.490 5.520 52,429 -0.18(-3.16%)
Jan 24, 2023 5.720 5.720 5.600 5.700 5,320 +0.02(+0.35%)
Jan 23, 2023 5.540 5.750 5.530 5.680 71,999 +0.17(+3.09%)
Jan 20, 2023 5.690 5.710 5.450 5.510 117,842 -0.13(-2.30%)
Jan 19, 2023 6.120 6.130 5.590 5.640 68,389 -0.61(-9.76%)
Jan 18, 2023 6.300 6.340 6.150 6.250 101,396 -0.08(-1.26%)
Jan 17, 2023 6.450 6.470 6.100 6.330 141,272 -0.15(-2.31%)
Jan 16, 2023 6.480 6.480 6.340 6.480 20,565 +0.05(+0.78%)
Jan 13, 2023 6.510 6.510 6.370 6.430 15,384 +0.01(+0.16%)
Jan 12, 2023 6.490 6.750 6.330 6.420 80,620 -0.13(-1.98%)
Jan 11, 2023 6.090 6.590 5.970 6.550 55,373 +0.52(+8.62%)
Jan 10, 2023 5.770 6.060 5.650 6.030 66,513 +0.34(+5.98%)
Jan 09, 2023 5.650 5.840 5.580 5.690 155,301 +0.02(+0.35%)
Jan 06, 2023 5.810 5.820 5.600 5.670 97,429 -0.07(-1.22%)
Jan 05, 2023 5.590 5.850 5.590 5.740 13,245 +0.24(+4.36%)
Jan 04, 2023 5.200 5.520 5.200 5.500 63,463 +0.03(+0.55%)
Jan 03, 2023 5.290 5.470 5.080 5.470 163,910 +0.27(+5.19%)
Dec 30, 2022 5.200 0 +0.09(+1.76%)
Dec 29, 2022 4.790 5.240 4.790 5.110 91,711 +0.25(+5.14%)
Dec 28, 2022 4.890 5.000 4.840 4.860 128,925 -0.05(-1.02%)
Dec 23, 2022 4.910 0 +0.06(+1.24%)
Dec 22, 2022 4.900 5.060 4.810 4.850 1,428,000 -0.01(-0.21%)
Dec 21, 2022 5.080 5.100 4.850 4.860 443,702 -0.10(-2.02%)
Dec 20, 2022 5.000 5.020 4.960 4.960 13,700 -0.02(-0.40%)
Dec 19, 2022 4.920 5.250 4.920 4.980 66,206 +0.13(+2.68%)
Dec 16, 2022 5.120 5.120 4.810 4.850 49,124 -0.28(-5.46%)
Dec 15, 2022 5.400 5.400 5.100 5.130 25,104 -0.25(-4.65%)
Dec 14, 2022 5.260 5.380 5.150 5.380 61,221 +0.12(+2.28%)
Dec 13, 2022 4.930 5.300 4.900 5.260 86,317 +0.45(+9.36%)
Dec 12, 2022 5.290 5.330 4.660 4.810 76,592 -0.50(-9.42%)
Dec 09, 2022 5.490 5.490 5.310 5.310 1,582,177 -0.22(-3.98%)
Dec 08, 2022 5.400 5.550 5.400 5.530 10,169 +0.08(+1.47%)
Dec 07, 2022 5.850 5.910 5.450 5.450 486,438 -0.40(-6.84%)
Dec 06, 2022 5.840 6.100 5.790 5.850 38,625 +0.03(+0.52%)
Dec 05, 2022 5.640 5.820 5.640 5.820 4,002 +0.17(+3.01%)
Dec 02, 2022 5.170 5.670 5.170 5.650 3,877 +0.43(+8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.