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 (%)
Sep 29, 2023 5.750 5.840 5.750 5.790 7,819 +0.00(+0.00%)
Sep 28, 2023 5.730 5.800 5.700 5.790 6,495 -0.02(-0.34%)
Sep 27, 2023 5.770 5.810 5.720 5.810 1,552 +0.09(+1.57%)
Sep 26, 2023 5.600 5.720 5.600 5.720 17,182 +0.09(+1.60%)
Sep 25, 2023 5.580 5.650 5.630 5.630 2,446 +0.05(+0.90%)
Sep 22, 2023 5.460 5.620 5.400 5.580 22,028 +0.18(+3.33%)
Sep 21, 2023 5.390 5.400 5.380 5.400 3,606 -0.06(-1.10%)
Sep 20, 2023 5.380 5.460 5.380 5.460 800 +0.08(+1.49%)
Sep 18, 2023 5.380 5.380 107 -0.06(-1.10%)
Sep 15, 2023 5.370 5.440 5.260 5.440 79,148 +0.05(+0.93%)
Sep 14, 2023 5.300 5.460 5.300 5.390 3,218 +0.03(+0.56%)
Sep 13, 2023 5.380 5.390 5.320 5.360 6,817 -0.10(-1.83%)
Sep 12, 2023 5.460 5.500 5.380 5.460 21,975 -0.04(-0.73%)
Sep 11, 2023 5.480 5.600 5.460 5.500 10,872 -0.15(-2.65%)
Sep 08, 2023 5.510 5.700 5.510 5.650 2,800 +0.14(+2.54%)
Sep 07, 2023 5.770 5.770 5.510 5.510 22,305 -0.23(-4.01%)
Sep 06, 2023 5.820 5.880 5.740 5.740 4,770 -0.10(-1.71%)
Sep 05, 2023 5.830 5.900 5.820 5.840 3,617 -0.03(-0.51%)
Sep 01, 2023 5.870 0 -0.05(-0.84%)
Aug 31, 2023 5.920 5.920 5.840 5.920 3,100 +0.00(+0.00%)
Aug 30, 2023 5.900 5.920 5.890 5.920 4,060 +0.11(+1.89%)
Aug 29, 2023 5.820 5.920 5.790 5.810 7,406 +0.07(+1.22%)
Aug 28, 2023 5.930 5.970 5.740 5.740 3,280 -0.15(-2.55%)
Aug 25, 2023 5.800 5.900 5.800 5.890 9,116 +0.10(+1.73%)
Aug 24, 2023 5.650 5.790 5.650 5.790 1,952 +0.08(+1.40%)
Aug 23, 2023 5.650 5.730 5.650 5.710 2,300 +0.07(+1.24%)
Aug 22, 2023 5.620 5.660 5.620 5.640 1,636 -0.08(-1.40%)
Aug 21, 2023 5.730 5.730 5.640 5.720 2,405 -0.02(-0.35%)
Aug 18, 2023 5.810 5.840 5.640 5.740 6,115 -0.06(-1.03%)
Aug 17, 2023 5.720 5.830 5.620 5.800 10,806 +0.09(+1.58%)
Aug 16, 2023 5.750 5.900 5.610 5.710 11,352 -0.03(-0.52%)
Aug 15, 2023 5.680 5.820 5.600 5.740 11,363 +0.06(+1.06%)
Aug 14, 2023 5.110 5.690 5.110 5.680 17,055 +0.42(+7.98%)
Aug 11, 2023 5.240 5.300 5.100 5.260 7,817 -0.29(-5.23%)
Aug 10, 2023 5.600 5.680 5.550 5.550 3,304 -0.11(-1.94%)
Aug 09, 2023 5.820 5.820 5.650 5.660 10,999 -0.07(-1.22%)
Aug 08, 2023 5.730 5.790 5.680 5.730 3,412 -0.10(-1.72%)
Aug 04, 2023 5.830 0 -0.05(-0.85%)
Aug 03, 2023 5.800 5.900 5.800 5.880 3,611 +0.03(+0.51%)
Aug 02, 2023 5.960 5.980 5.850 5.850 6,600 -0.11(-1.85%)
Aug 01, 2023 5.940 6.070 5.940 5.960 21,421 +0.03(+0.51%)
Jul 31, 2023 5.790 5.950 5.790 5.930 10,062 +0.20(+3.49%)
Jul 28, 2023 5.940 5.970 5.730 5.730 10,809 -0.02(-0.35%)
Jul 27, 2023 5.880 5.890 5.570 5.750 3,851 -0.15(-2.54%)
Jul 26, 2023 5.680 5.910 5.680 5.900 15,001 +0.32(+5.73%)
Jul 25, 2023 5.530 5.630 5.530 5.580 5,000 +0.00(+0.00%)
Jul 24, 2023 5.500 5.690 5.500 5.580 6,089 -0.03(-0.53%)
Jul 21, 2023 5.950 5.950 5.400 5.610 12,094 -0.39(-6.50%)
Jul 20, 2023 5.900 6.140 5.900 6.000 20,734 +0.08(+1.35%)
Jul 19, 2023 5.710 6.180 5.710 5.920 16,715 +0.20(+3.50%)
Jul 18, 2023 5.120 5.740 5.110 5.720 43,494 +0.59(+11.50%)
Jul 17, 2023 5.130 5.130 5.080 5.130 5,911 +0.03(+0.59%)
Jul 14, 2023 5.050 5.170 5.050 5.100 6,150 +0.09(+1.80%)
Jul 13, 2023 4.960 5.050 4.930 5.010 51,882 +0.08(+1.62%)
Jul 12, 2023 4.820 5.010 4.800 4.930 25,400 +0.14(+2.92%)
Jul 11, 2023 4.750 4.850 4.750 4.790 10,862 +0.15(+3.23%)
Jul 10, 2023 4.770 4.870 4.600 4.640 12,469 -0.13(-2.73%)
Jul 07, 2023 4.660 4.890 4.650 4.770 75,128 +0.06(+1.27%)
Jul 06, 2023 4.700 4.770 4.550 4.710 37,418 -0.01(-0.21%)
Jul 05, 2023 4.810 4.840 4.720 4.720 4,708 -0.11(-2.28%)
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.