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

Dorel Industries (TSX: DII-B )

7.150 +0.140 (+2.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 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 (%)
May 31, 2022 7.050 7.290 7.000 7.260 37,843 +0.11(+1.54%)
May 30, 2022 6.920 7.150 6.900 7.150 10,247 +0.02(+0.28%)
May 27, 2022 6.970 7.160 6.970 7.130 25,790 +0.16(+2.30%)
May 26, 2022 7.090 7.260 6.940 6.970 29,258 -0.03(-0.43%)
May 25, 2022 6.900 7.030 6.740 7.000 136,702 +0.10(+1.45%)
May 24, 2022 6.860 6.920 6.570 6.900 70,631 +0.11(+1.62%)
May 20, 2022 6.790 0 +0.05(+0.74%)
May 19, 2022 6.920 6.920 6.700 6.740 55,813 -0.15(-2.18%)
May 18, 2022 7.070 7.070 6.850 6.890 153,535 -0.21(-2.96%)
May 17, 2022 7.250 7.250 7.090 7.100 191,770 +0.05(+0.71%)
May 16, 2022 7.000 7.080 6.970 7.050 100,505 +0.05(+0.71%)
May 13, 2022 7.030 7.050 6.920 7.000 64,950 +0.18(+2.64%)
May 12, 2022 6.430 6.870 6.370 6.820 136,382 +0.32(+4.92%)
May 11, 2022 6.600 6.640 6.280 6.500 396,379 -0.14(-2.11%)
May 10, 2022 6.660 6.830 6.450 6.640 202,454 +0.14(+2.15%)
May 09, 2022 6.810 7.020 6.460 6.500 98,665 -0.50(-7.14%)
May 06, 2022 7.510 7.610 6.830 7.000 179,881 -0.89(-11.28%)
May 05, 2022 8.230 8.230 7.810 7.890 106,079 -0.46(-5.51%)
May 04, 2022 8.430 8.430 8.080 8.350 149,384 +0.07(+0.85%)
May 03, 2022 8.400 8.480 8.260 8.280 38,231 -0.08(-0.96%)
May 02, 2022 8.320 8.400 8.110 8.360 50,885 +0.05(+0.60%)
Apr 29, 2022 8.550 8.630 8.270 8.310 49,644 -0.27(-3.15%)
Apr 28, 2022 8.610 8.790 8.410 8.580 73,484 +0.00(+0.00%)
Apr 27, 2022 8.560 8.820 8.400 8.580 266,342 +0.02(+0.23%)
Apr 26, 2022 9.000 9.070 8.510 8.560 61,297 -0.51(-5.62%)
Apr 25, 2022 8.900 9.130 8.830 9.070 96,605 +0.12(+1.34%)
Apr 22, 2022 9.030 9.070 8.940 8.950 76,666 -0.10(-1.10%)
Apr 21, 2022 9.230 9.310 8.900 9.050 88,027 -0.18(-1.95%)
Apr 20, 2022 9.100 9.350 9.000 9.230 65,398 +0.15(+1.65%)
Apr 19, 2022 9.030 9.270 9.000 9.080 86,486 +0.04(+0.44%)
Apr 18, 2022 9.190 9.190 8.990 9.040 71,844 -0.21(-2.27%)
Apr 14, 2022 9.250 0 -0.13(-1.39%)
Apr 13, 2022 9.380 9.470 9.340 9.380 24,693 +0.00(+0.00%)
Apr 12, 2022 9.270 9.550 9.190 9.380 261,698 +0.15(+1.63%)
Apr 11, 2022 9.450 9.570 9.220 9.230 113,165 -0.28(-2.94%)
Apr 08, 2022 9.700 9.700 9.470 9.510 50,351 -0.17(-1.76%)
Apr 07, 2022 9.700 9.810 9.550 9.680 71,076 +0.01(+0.10%)
Apr 06, 2022 9.500 9.850 9.450 9.670 101,103 +0.15(+1.58%)
Apr 05, 2022 9.830 9.830 9.450 9.520 134,386 -0.30(-3.05%)
Apr 04, 2022 9.640 9.830 9.620 9.820 49,224 +0.11(+1.13%)
Apr 01, 2022 9.690 9.790 9.480 9.710 64,045 +0.03(+0.31%)
Mar 31, 2022 9.670 9.730 9.450 9.680 94,650 +0.02(+0.21%)
Mar 30, 2022 9.970 9.970 9.610 9.660 50,505 -0.34(-3.40%)
Mar 29, 2022 9.770 10.27 9.770 10.00 223,163 +0.26(+2.67%)
Mar 28, 2022 9.760 9.830 9.630 9.740 85,019 +0.00(+0.00%)
Mar 25, 2022 9.900 9.900 9.700 9.740 50,478 -0.19(-1.91%)
Mar 24, 2022 9.920 9.960 9.700 9.930 103,671 +0.10(+1.02%)
Mar 23, 2022 9.870 9.890 9.740 9.830 35,342 -0.11(-1.11%)
Mar 22, 2022 9.890 9.960 9.780 9.940 42,606 +0.02(+0.20%)
Mar 21, 2022 10.05 10.14 9.830 9.920 121,936 -0.08(-0.80%)
Mar 18, 2022 9.980 10.08 9.610 10.00 478,139 +0.00(+0.00%)
Mar 17, 2022 9.750 10.22 9.750 10.00 179,606 +0.26(+2.67%)
Mar 16, 2022 9.700 9.830 9.370 9.740 191,448 +0.07(+0.72%)
Mar 15, 2022 9.760 9.950 9.490 9.670 200,009 -0.09(-0.92%)
Mar 14, 2022 9.710 10.04 9.700 9.760 204,176 -0.21(-2.11%)
Mar 11, 2022 11.38 11.41 9.860 9.970 437,650 -1.75(-14.93%)
Mar 10, 2022 11.33 11.79 11.33 11.72 40,276 +0.01(+0.09%)
Mar 09, 2022 11.47 11.95 11.47 11.71 71,925 +0.37(+3.26%)
Mar 08, 2022 11.05 11.50 10.84 11.34 274,543 +0.32(+2.90%)
Mar 07, 2022 11.25 11.28 10.83 11.02 138,768 -0.25(-2.22%)
Mar 04, 2022 11.26 11.29 10.98 11.27 166,818 -0.08(-0.70%)
Mar 03, 2022 11.61 11.65 11.25 11.35 97,855 -0.26(-2.24%)
Mar 02, 2022 11.47 11.64 11.27 11.61 87,471 +0.21(+1.84%)
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.