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

Dorel Industries (TSX: DII-B )

6.450 +0.220 (+3.53%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 22, 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 (%)
Mar 28, 2024 6.920 0 +0.16(+2.37%)
Mar 27, 2024 6.630 6.830 6.620 6.760 2,512 +0.10(+1.50%)
Mar 26, 2024 6.810 6.960 6.660 6.660 10,205 -0.15(-2.20%)
Mar 25, 2024 6.340 6.850 6.340 6.810 4,687 +0.17(+2.56%)
Mar 22, 2024 6.690 6.780 6.570 6.640 13,524 -0.05(-0.75%)
Mar 21, 2024 6.700 6.730 6.640 6.690 4,014 -0.11(-1.62%)
Mar 20, 2024 6.480 6.810 6.460 6.800 35,597 +0.28(+4.29%)
Mar 19, 2024 6.100 6.600 6.100 6.520 27,749 +0.45(+7.41%)
Mar 18, 2024 6.000 6.190 6.000 6.070 53,906 +0.26(+4.48%)
Mar 15, 2024 6.000 6.170 5.730 5.810 383,377 -0.15(-2.52%)
Mar 14, 2024 5.700 5.960 5.700 5.960 75,672 +0.35(+6.24%)
Mar 13, 2024 5.640 5.700 5.440 5.610 22,099 -0.09(-1.58%)
Mar 12, 2024 5.930 6.050 5.510 5.700 31,137 -0.25(-4.20%)
Mar 11, 2024 6.160 6.200 5.760 5.950 15,197 -0.30(-4.80%)
Mar 08, 2024 6.280 6.430 6.200 6.250 18,013 -0.12(-1.88%)
Mar 07, 2024 6.330 6.530 6.250 6.370 10,014 +0.12(+1.92%)
Mar 06, 2024 6.250 6.290 6.250 6.250 11,702 -0.07(-1.11%)
Mar 05, 2024 6.260 6.350 6.250 6.320 12,234 +0.07(+1.12%)
Mar 04, 2024 6.200 6.300 6.200 6.250 40,527 +0.05(+0.81%)
Mar 01, 2024 6.150 6.210 6.000 6.200 11,559 +0.20(+3.33%)
Feb 29, 2024 5.800 6.100 5.800 6.000 2,900 +0.35(+6.19%)
Feb 28, 2024 5.480 5.650 5.480 5.650 3,250 +0.18(+3.29%)
Feb 27, 2024 5.470 5.480 5.380 5.470 2,400 +0.00(+0.00%)
Feb 26, 2024 5.340 5.480 5.270 5.470 34,149 +0.08(+1.48%)
Feb 23, 2024 5.420 5.500 5.370 5.390 9,607 -0.06(-1.10%)
Feb 22, 2024 5.500 5.530 5.430 5.450 6,371 -0.03(-0.55%)
Feb 21, 2024 5.560 5.560 5.460 5.480 948 +0.00(+0.00%)
Feb 20, 2024 5.370 5.520 5.370 5.480 3,721 +0.11(+2.05%)
Feb 16, 2024 5.370 0 -0.20(-3.59%)
Feb 15, 2024 5.500 5.770 5.500 5.570 13,049 -0.02(-0.36%)
Feb 14, 2024 5.530 5.910 5.530 5.590 8,010 -0.24(-4.12%)
Feb 13, 2024 6.280 6.290 5.830 5.830 18,472 -0.48(-7.61%)
Feb 12, 2024 6.320 6.660 6.310 6.310 4,804 -0.16(-2.47%)
Feb 09, 2024 6.510 6.550 6.440 6.470 11,546 -0.06(-0.92%)
Feb 08, 2024 6.490 6.530 6.490 6.530 4,590 +0.03(+0.46%)
Feb 07, 2024 6.680 6.680 6.450 6.500 1,074 +0.01(+0.15%)
Feb 06, 2024 6.270 6.650 6.270 6.490 7,018 -0.18(-2.70%)
Feb 05, 2024 6.410 6.670 6.410 6.670 5,990 +0.27(+4.22%)
Feb 02, 2024 6.500 6.510 6.250 6.400 6,900 -0.20(-3.03%)
Feb 01, 2024 6.450 6.600 6.450 6.600 4,454 +0.09(+1.38%)
Jan 31, 2024 6.600 6.650 6.510 6.510 1,500 -0.08(-1.21%)
Jan 30, 2024 6.690 6.720 6.550 6.590 1,100 -0.03(-0.45%)
Jan 29, 2024 6.650 6.740 6.600 6.620 6,431 -0.10(-1.49%)
Jan 26, 2024 6.510 6.780 6.420 6.720 29,770 +0.31(+4.84%)
Jan 25, 2024 6.870 6.870 6.370 6.410 11,553 -0.54(-7.77%)
Jan 24, 2024 6.950 7.000 6.910 6.950 4,791 +0.00(+0.00%)
Jan 23, 2024 6.790 7.000 6.790 6.950 20,948 +0.01(+0.14%)
Jan 22, 2024 7.050 7.070 6.920 6.940 20,858 -0.21(-2.94%)
Jan 19, 2024 6.990 7.220 6.880 7.150 8,559 +0.27(+3.92%)
Jan 18, 2024 7.110 7.150 6.880 6.880 20,649 -0.23(-3.23%)
Jan 17, 2024 7.100 7.340 7.100 7.110 35,982 +0.02(+0.28%)
Jan 16, 2024 7.050 7.260 7.050 7.090 10,529 -0.07(-0.98%)
Jan 15, 2024 7.130 7.310 7.110 7.160 16,885 +0.14(+1.99%)
Jan 12, 2024 7.030 7.140 6.900 7.020 11,752 +0.08(+1.15%)
Jan 11, 2024 6.950 7.150 6.910 6.940 23,474 +0.10(+1.46%)
Jan 10, 2024 6.830 7.150 6.830 6.840 12,069 +0.04(+0.59%)
Jan 09, 2024 6.570 6.950 6.570 6.800 19,220 +0.23(+3.50%)
Jan 08, 2024 6.310 6.630 6.310 6.570 15,085 -0.03(-0.45%)
Jan 05, 2024 6.470 6.650 6.470 6.600 24,500 +0.15(+2.33%)
Jan 04, 2024 6.350 6.470 6.350 6.450 20,210 +0.06(+0.94%)
Jan 03, 2024 6.400 6.480 6.330 6.390 16,386 -0.05(-0.78%)
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.