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

Dorel Industries (TSX: DII-B )

6.220 +0.070 (+1.14%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 17, 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 17, 2024 6.130 6.250 6.130 6.220 1,450 +0.07(+1.14%)
May 16, 2024 6.110 6.240 6.110 6.150 5,700 -0.11(-1.76%)
May 15, 2024 6.350 6.350 6.250 6.260 14,542 -0.07(-1.11%)
May 14, 2024 6.140 6.490 6.140 6.330 8,078 +0.08(+1.28%)
May 13, 2024 5.880 6.250 5.880 6.250 100,593 +0.50(+8.70%)
May 10, 2024 5.810 5.960 5.660 5.750 22,157 -0.17(-2.87%)
May 09, 2024 5.820 5.920 5.820 5.920 1,610 -0.03(-0.50%)
May 08, 2024 5.840 6.000 5.840 5.950 902 +0.01(+0.17%)
May 07, 2024 6.050 6.050 5.940 5.940 1,450 -0.07(-1.16%)
May 06, 2024 5.910 6.080 5.910 6.010 2,214 +0.10(+1.69%)
May 03, 2024 5.770 6.040 5.770 5.910 13,451 +0.00(+0.00%)
May 02, 2024 6.060 6.100 5.800 5.910 9,891 +0.01(+0.17%)
May 01, 2024 6.010 6.010 5.800 5.900 3,585 -0.19(-3.12%)
Apr 30, 2024 5.990 6.150 5.990 6.090 2,013 +0.04(+0.66%)
Apr 29, 2024 6.100 6.150 5.980 6.050 4,300 +0.08(+1.34%)
Apr 26, 2024 6.260 6.260 5.840 5.970 4,697 -0.04(-0.67%)
Apr 25, 2024 6.110 6.110 5.840 6.010 4,340 -0.10(-1.64%)
Apr 24, 2024 6.210 6.210 6.050 6.110 46,495 -0.19(-3.02%)
Apr 23, 2024 6.350 6.350 6.300 6.300 1,093 +0.20(+3.28%)
Apr 22, 2024 6.100 6.100 6.100 6.100 1,143 -0.15(-2.40%)
Apr 19, 2024 6.200 6.490 6.050 6.250 9,964 +0.10(+1.63%)
Apr 18, 2024 5.660 6.160 5.660 6.150 8,792 +0.39(+6.77%)
Apr 17, 2024 6.260 6.260 5.760 5.760 8,019 -0.57(-9.00%)
Apr 16, 2024 6.430 6.430 6.330 6.330 977 +0.03(+0.48%)
Apr 15, 2024 6.480 6.520 6.300 6.300 5,593 +0.05(+0.80%)
Apr 12, 2024 6.280 6.370 6.200 6.250 6,136 -0.12(-1.88%)
Apr 11, 2024 6.310 6.450 6.260 6.370 3,810 +0.09(+1.43%)
Apr 10, 2024 6.500 6.500 6.280 6.280 4,477 -0.19(-2.94%)
Apr 09, 2024 6.680 6.680 6.450 6.470 22,437 -0.10(-1.52%)
Apr 08, 2024 6.380 6.680 6.380 6.570 2,262 +0.19(+2.98%)
Apr 05, 2024 6.500 6.700 6.320 6.380 10,100 -0.02(-0.31%)
Apr 04, 2024 6.370 6.590 6.370 6.400 7,636 -0.04(-0.62%)
Apr 03, 2024 6.400 6.630 6.340 6.440 6,510 +0.02(+0.31%)
Apr 02, 2024 6.640 6.640 6.420 6.420 5,374 -0.35(-5.17%)
Apr 01, 2024 6.850 6.880 6.740 6.770 6,293 -0.15(-2.17%)
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%)
Jan 02, 2024 6.290 6.640 6.290 6.440 18,323 +0.19(+3.04%)
Dec 29, 2023 6.250 0 -0.21(-3.25%)
Dec 28, 2023 6.430 6.500 6.430 6.460 970 -0.11(-1.67%)
Dec 27, 2023 6.060 6.650 6.060 6.570 29,876 +0.01(+0.15%)
Dec 22, 2023 6.560 0 +0.06(+0.92%)
Dec 21, 2023 6.550 6.650 6.500 6.500 11,578 -0.05(-0.76%)
Dec 20, 2023 6.220 6.630 6.220 6.550 18,201 +0.38(+6.16%)
Dec 19, 2023 5.670 6.330 5.670 6.170 22,937 +0.37(+6.38%)
Dec 18, 2023 5.790 5.950 5.650 5.800 6,927 +0.00(+0.00%)
Dec 15, 2023 4.890 5.900 4.890 5.800 83,452 +0.91(+18.61%)
Dec 14, 2023 4.920 4.950 4.800 4.890 10,200 -0.03(-0.61%)
Dec 13, 2023 4.750 4.930 4.600 4.920 6,015 +0.15(+3.14%)
Dec 12, 2023 4.330 4.890 4.330 4.770 2,773 +0.23(+5.07%)
Dec 11, 2023 4.950 4.950 4.320 4.540 21,916 -0.31(-6.39%)
Dec 08, 2023 4.890 4.890 4.830 4.850 2,705 -0.04(-0.82%)
Dec 07, 2023 4.830 4.910 4.830 4.890 3,884 +0.02(+0.41%)
Dec 06, 2023 4.880 4.940 4.790 4.870 6,993 -0.08(-1.62%)
Dec 05, 2023 5.010 5.010 4.870 4.950 3,982 -0.01(-0.20%)
Dec 04, 2023 4.970 5.060 4.920 4.960 6,271 +0.02(+0.40%)
Dec 01, 2023 4.860 4.940 4.830 4.940 1,848 -0.09(-1.79%)
Nov 30, 2023 4.850 5.060 4.850 5.030 5,485 +0.16(+3.29%)
Nov 29, 2023 4.940 4.950 4.840 4.870 4,754 +0.00(+0.00%)
Nov 28, 2023 4.980 5.000 4.830 4.870 20,781 -0.18(-3.56%)
Nov 27, 2023 5.120 5.280 4.910 5.050 9,212 -0.29(-5.43%)
Nov 24, 2023 5.190 5.340 5.180 5.340 1,500 +0.06(+1.14%)
Nov 22, 2023 5.280 0 +0.11(+2.13%)
Nov 21, 2023 5.310 5.310 5.050 5.170 5,869 -0.14(-2.64%)
Nov 20, 2023 5.410 5.450 5.310 5.310 8,211 -0.07(-1.30%)
Nov 17, 2023 5.570 5.570 5.360 5.380 6,599 -0.22(-3.93%)
Nov 16, 2023 5.490 5.680 5.490 5.600 4,500 +0.12(+2.19%)
Nov 15, 2023 5.780 5.780 5.410 5.480 4,801 -0.02(-0.36%)
Nov 14, 2023 5.480 5.500 5.470 5.500 6,030 +0.13(+2.42%)
Nov 13, 2023 5.350 5.400 5.350 5.370 7,700 +0.01(+0.19%)
Nov 10, 2023 5.360 5.450 5.360 5.360 10,695 -0.02(-0.37%)
Nov 09, 2023 5.490 5.620 5.290 5.380 21,591 -0.19(-3.41%)
Nov 08, 2023 5.520 5.590 5.520 5.570 5,982 +0.12(+2.20%)
Nov 07, 2023 5.550 5.550 5.450 5.450 3,720 +0.00(+0.00%)
Nov 06, 2023 5.450 5.540 5.450 5.450 1,676 +0.00(+0.00%)
Nov 03, 2023 5.470 5.480 5.450 5.450 2,754 +0.00(+0.00%)
Nov 02, 2023 5.410 5.530 5.410 5.450 3,700 +0.05(+0.93%)
Oct 31, 2023 5.400 0 -0.27(-4.76%)
Oct 30, 2023 5.870 5.870 5.500 5.670 44,210 +0.06(+1.07%)
Oct 27, 2023 5.720 5.720 5.600 5.610 3,538 -0.05(-0.88%)
Oct 26, 2023 5.760 5.860 5.660 5.660 8,917 -0.12(-2.08%)
Oct 25, 2023 5.820 5.860 5.780 5.780 2,100 -0.04(-0.69%)
Oct 24, 2023 5.980 5.980 5.820 5.820 2,112 -0.01(-0.17%)
Oct 23, 2023 5.890 5.900 5.830 5.830 4,743 -0.06(-1.02%)
Oct 20, 2023 5.850 5.920 5.850 5.890 1,828 +0.04(+0.68%)
Oct 19, 2023 5.710 5.890 5.710 5.850 1,500 +0.00(+0.00%)
Oct 18, 2023 5.790 5.850 5.790 5.850 2,300 +0.10(+1.74%)
Oct 17, 2023 5.910 5.940 5.750 5.750 7,103 -0.19(-3.20%)
Oct 16, 2023 5.970 6.000 5.780 5.940 6,404 +0.03(+0.51%)
Oct 13, 2023 5.970 5.970 5.850 5.910 1,700 +0.02(+0.34%)
Oct 12, 2023 5.990 5.990 5.850 5.890 2,604 -0.04(-0.67%)
Oct 11, 2023 5.940 5.970 5.880 5.930 5,540 +0.03(+0.51%)
Oct 10, 2023 5.910 5.940 5.840 5.900 3,649 -0.04(-0.67%)
Oct 06, 2023 5.940 0 +0.12(+2.06%)
Oct 05, 2023 5.570 5.820 5.570 5.820 5,848 +0.17(+3.01%)
Oct 04, 2023 5.760 5.760 5.620 5.650 7,502 -0.18(-3.09%)
Oct 03, 2023 5.910 5.910 5.710 5.830 1,460 +0.07(+1.22%)
Oct 02, 2023 5.720 5.890 5.710 5.760 4,815 -0.03(-0.52%)
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 21,721 +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%)
Jul 04, 2023 4.540 4.870 4.540 4.830 8,891 +0.24(+5.23%)
Jun 30, 2023 4.590 0 +0.11(+2.46%)
Jun 29, 2023 4.580 4.610 4.460 4.480 33,795 -0.03(-0.67%)
Jun 28, 2023 4.590 4.650 4.460 4.510 8,959 -0.08(-1.74%)
Jun 27, 2023 4.390 4.650 4.390 4.590 5,826 +0.22(+5.03%)
Jun 26, 2023 4.420 4.580 4.260 4.370 19,925 -0.10(-2.24%)
Jun 23, 2023 4.680 4.680 4.360 4.470 14,132 -0.11(-2.40%)
Jun 22, 2023 4.510 4.630 4.450 4.580 32,062 -0.02(-0.43%)
Jun 21, 2023 4.630 4.630 4.520 4.600 11,053 +0.02(+0.44%)
Jun 20, 2023 4.660 4.720 4.500 4.580 19,145 -0.07(-1.51%)
Jun 19, 2023 4.900 4.910 4.580 4.650 16,790 -0.18(-3.73%)
Jun 16, 2023 4.710 4.860 4.540 4.830 117,190 +0.29(+6.39%)
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.